Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 11.83 11.83 11.83 0 -0.01(-0.12%)
Dec 29, 2016 11.89 11.96 11.78 11.84 1,031,473 -0.04(-0.37%)
Dec 28, 2016 11.99 11.99 11.84 11.89 1,321,473 -0.08(-0.68%)
Dec 27, 2016 11.98 12.02 11.92 11.97 2,247,262 -0.01(-0.12%)
Dec 23, 2016 11.98 11.98 11.98 0 +0.00(+0.00%)
Dec 22, 2016 11.99 12.06 11.89 11.98 2,039,862 +0.04(+0.31%)
Dec 21, 2016 11.96 12.03 11.91 11.95 2,647,307 -0.01(-0.06%)
Dec 20, 2016 11.81 12.01 11.68 11.95 4,667,130 +0.34(+2.92%)
Dec 19, 2016 11.53 11.61 11.32 11.61 2,400,146 +0.08(+0.70%)
Dec 16, 2016 11.80 11.85 11.50 11.53 9,232,275 -0.21(-1.82%)
Dec 15, 2016 11.71 11.84 11.59 11.75 3,946,721 +0.14(+1.21%)
Dec 14, 2016 11.58 11.77 11.25 11.61 3,271,400 -0.06(-0.51%)
Dec 13, 2016 11.63 11.73 11.55 11.67 3,561,696 +0.05(+0.44%)
Dec 12, 2016 12.10 12.12 11.60 11.61 4,647,826 -0.49(-4.02%)
Dec 09, 2016 11.98 12.12 11.89 12.10 2,723,143 +0.11(+0.92%)
Dec 08, 2016 11.80 12.00 11.79 11.99 3,895,958 +0.26(+2.20%)
Dec 07, 2016 11.58 11.75 11.51 11.73 2,720,103 +0.15(+1.27%)
Dec 06, 2016 11.44 11.58 11.37 11.58 2,519,200 +0.18(+1.62%)
Dec 05, 2016 11.33 11.40 11.25 11.40 2,022,675 +0.19(+1.71%)
Dec 02, 2016 11.42 11.46 11.20 11.21 1,470,767 -0.22(-1.94%)
Dec 01, 2016 11.32 11.47 11.23 11.43 2,881,093 +0.15(+1.37%)
Nov 30, 2016 11.20 11.30 11.20 11.27 3,482,713 +0.16(+1.46%)
Nov 29, 2016 10.97 11.16 10.97 11.11 2,938,217 +0.21(+1.89%)
Nov 28, 2016 11.08 11.13 10.88 10.91 1,981,269 -0.23(-2.10%)
Nov 25, 2016 11.18 11.21 11.07 11.14 1,104,773 -0.05(-0.46%)
Nov 23, 2016 11.19 11.19 11.19 0 +0.10(+0.92%)
Nov 22, 2016 10.98 11.10 10.94 11.09 2,343,867 +0.16(+1.47%)
Nov 21, 2016 10.91 10.93 10.76 10.93 2,864,575 +0.04(+0.40%)
Nov 18, 2016 10.68 10.91 10.65 10.88 2,342,752 +0.18(+1.71%)
Nov 17, 2016 10.57 10.72 10.57 10.70 2,047,624 +0.11(+1.04%)
Nov 16, 2016 10.49 10.61 10.47 10.59 2,807,579 -0.04(-0.34%)
Nov 15, 2016 10.53 10.64 10.41 10.63 2,529,890 +0.01(+0.14%)
Nov 14, 2016 10.59 10.89 10.53 10.61 4,668,237 +0.15(+1.40%)
Nov 11, 2016 10.23 10.52 10.19 10.47 6,214,184 +0.18(+1.71%)
Nov 10, 2016 10.14 10.37 10.05 10.29 7,314,263 +0.33(+3.31%)
Nov 09, 2016 9.698 10.04 9.669 9.962 5,765,935 +0.38(+3.97%)
Nov 08, 2016 9.603 9.658 9.501 9.581 2,200,298 -0.07(-0.76%)
Nov 07, 2016 9.574 9.698 9.574 9.654 3,116,227 +0.20(+2.09%)
Nov 04, 2016 9.449 9.581 9.369 9.457 3,139,810 +0.01(+0.16%)
Nov 03, 2016 9.471 9.515 9.420 9.442 3,083,864 +0.04(+0.39%)
Nov 02, 2016 9.435 9.449 9.314 9.405 3,257,710 -0.09(-0.93%)
Nov 01, 2016 9.603 9.654 9.398 9.493 2,586,424 -0.07(-0.77%)
Oct 31, 2016 9.574 9.625 9.512 9.566 3,061,523 +0.02(+0.23%)
Oct 28, 2016 9.669 9.669 9.530 9.544 2,668,332 -0.10(-1.06%)
Oct 27, 2016 9.676 9.676 9.544 9.647 2,972,501 +0.06(+0.61%)
Oct 26, 2016 9.523 9.698 9.493 9.588 2,680,787 +0.02(+0.23%)
Oct 25, 2016 9.537 9.618 9.517 9.566 2,778,964 +0.01(+0.08%)
Oct 24, 2016 9.852 9.852 9.501 9.559 2,551,482 +0.07(+0.77%)
Oct 21, 2016 9.296 9.493 9.273 9.486 3,286,979 +0.10(+1.01%)
Oct 20, 2016 9.208 9.398 9.179 9.391 4,879,029 +0.33(+3.63%)
Oct 19, 2016 8.974 9.113 8.944 9.061 1,974,868 +0.10(+1.14%)
Oct 18, 2016 9.010 9.032 8.919 8.959 1,449,132 +0.06(+0.66%)
Oct 17, 2016 9.032 9.032 8.878 8.900 1,480,075 -0.10(-1.14%)
Oct 14, 2016 8.981 9.076 8.945 9.003 1,843,801 +0.09(+0.99%)
Oct 13, 2016 9.032 9.061 8.886 8.915 2,291,484 -0.23(-2.56%)
Oct 12, 2016 9.135 9.208 9.113 9.149 1,710,604 +0.02(+0.24%)
Oct 11, 2016 9.237 9.266 9.076 9.127 1,788,419 -0.12(-1.27%)
Oct 10, 2016 9.200 9.310 9.200 9.244 1,624,388 +0.08(+0.88%)
Oct 07, 2016 9.127 9.186 9.043 9.164 3,630,220 +0.02(+0.24%)
Oct 06, 2016 9.083 9.157 9.021 9.142 2,822,946 +0.08(+0.89%)
Oct 05, 2016 8.974 9.113 8.952 9.061 2,678,683 +0.15(+1.64%)
Oct 04, 2016 8.849 8.988 8.849 8.915 2,364,315 +0.07(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.