Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 11.69 11.69 11.53 11.60 2,558,023 -0.10(-0.82%)
Sep 28, 2017 11.52 11.71 11.46 11.69 3,578,586 +0.19(+1.66%)
Sep 27, 2017 11.31 11.52 11.26 11.50 2,499,782 +0.24(+2.16%)
Sep 26, 2017 11.19 11.32 11.16 11.26 3,734,813 +0.07(+0.62%)
Sep 25, 2017 11.11 11.25 11.11 11.19 2,191,369 +0.06(+0.55%)
Sep 22, 2017 10.97 11.13 10.95 11.13 2,131,050 +0.17(+1.59%)
Sep 21, 2017 11.13 11.13 10.90 10.95 2,987,376 -0.18(-1.64%)
Sep 20, 2017 11.10 11.27 10.78 11.13 5,223,028 +0.37(+3.39%)
Sep 19, 2017 10.66 10.77 10.61 10.77 1,811,358 +0.12(+1.14%)
Sep 18, 2017 10.65 10.88 10.58 10.65 3,455,271 -0.02(-0.16%)
Sep 15, 2017 10.47 10.71 10.46 10.66 3,618,717 +0.18(+1.74%)
Sep 14, 2017 10.82 10.89 10.46 10.48 3,192,373 -0.34(-3.13%)
Sep 13, 2017 10.75 10.84 10.68 10.82 2,295,227 +0.09(+0.81%)
Sep 12, 2017 10.60 10.83 10.46 10.73 2,248,319 +0.20(+1.90%)
Sep 11, 2017 10.64 10.70 10.46 10.53 3,519,199 -0.04(-0.41%)
Sep 08, 2017 10.80 10.83 10.45 10.58 3,188,036 -0.24(-2.25%)
Sep 07, 2017 10.98 11.00 10.66 10.82 6,191,201 -0.13(-1.19%)
Sep 06, 2017 10.88 11.02 10.83 10.95 5,304,839 +0.13(+1.20%)
Sep 05, 2017 11.10 11.17 10.79 10.82 1,747,007 -0.26(-2.34%)
Sep 01, 2017 10.97 11.11 10.93 11.08 1,689,650 +0.16(+1.51%)
Aug 31, 2017 11.15 11.18 10.87 10.92 2,350,920 -0.24(-2.17%)
Aug 30, 2017 10.89 11.27 10.80 11.16 4,235,312 +0.30(+2.79%)
Aug 29, 2017 10.78 10.88 10.76 10.86 2,201,626 -0.01(-0.08%)
Aug 28, 2017 11.01 11.06 10.81 10.87 3,080,850 -0.10(-0.95%)
Aug 25, 2017 10.93 11.03 10.89 10.97 1,806,435 +0.03(+0.32%)
Aug 24, 2017 10.93 10.98 10.86 10.93 1,727,455 +0.03(+0.24%)
Aug 23, 2017 10.85 10.93 10.79 10.91 1,547,331 -0.02(-0.16%)
Aug 22, 2017 10.79 11.04 10.79 10.93 1,868,659 +0.20(+1.86%)
Aug 21, 2017 10.77 10.79 10.65 10.73 2,627,092 -0.05(-0.48%)
Aug 18, 2017 10.94 10.98 10.78 10.78 2,283,764 -0.17(-1.58%)
Aug 17, 2017 11.23 11.29 10.94 10.95 2,402,831 -0.35(-3.06%)
Aug 16, 2017 11.37 11.42 11.26 11.30 2,380,632 -0.05(-0.46%)
Aug 15, 2017 11.28 11.45 11.25 11.35 3,406,449 +0.11(+1.00%)
Aug 14, 2017 11.37 11.41 11.20 11.24 1,504,496 -0.03(-0.23%)
Aug 11, 2017 11.10 11.32 11.06 11.26 1,938,067 +0.10(+0.85%)
Aug 10, 2017 11.19 11.32 11.16 11.17 2,935,437 -0.10(-0.84%)
Aug 09, 2017 11.38 11.45 11.22 11.26 4,525,207 -0.19(-1.66%)
Aug 08, 2017 11.63 11.72 11.44 11.45 2,638,306 -0.18(-1.56%)
Aug 07, 2017 11.58 11.74 11.56 11.64 2,151,474 +0.07(+0.60%)
Aug 04, 2017 11.54 11.61 11.46 11.57 2,861,950 +0.04(+0.37%)
Aug 03, 2017 12.00 12.08 11.37 11.52 6,649,432 -0.59(-4.86%)
Aug 02, 2017 12.41 12.54 12.10 12.11 3,766,958 -0.54(-4.24%)
Aug 01, 2017 12.79 12.86 12.16 12.65 5,713,980 -0.18(-1.42%)
Jul 31, 2017 13.28 13.30 12.80 12.83 2,919,964 -0.45(-3.39%)
Jul 28, 2017 13.22 13.31 13.14 13.28 6,375,538 +0.01(+0.07%)
Jul 27, 2017 13.27 13.35 13.13 13.27 2,575,747 +0.08(+0.59%)
Jul 26, 2017 13.21 13.36 13.10 13.19 3,599,236 -0.03(-0.26%)
Jul 25, 2017 13.04 13.28 13.02 13.23 4,253,046 +0.20(+1.53%)
Jul 24, 2017 12.74 13.05 12.70 13.03 3,177,708 +0.30(+2.38%)
Jul 21, 2017 12.68 12.76 12.67 12.73 1,622,684 +0.05(+0.41%)
Jul 20, 2017 12.58 12.95 12.49 12.67 3,342,534 +0.14(+1.10%)
Jul 19, 2017 12.48 12.68 12.44 12.54 2,128,211 +0.16(+1.26%)
Jul 18, 2017 12.49 12.53 12.33 12.38 1,687,700 -0.17(-1.38%)
Jul 17, 2017 12.67 12.72 12.54 12.55 2,082,450 -0.13(-1.02%)
Jul 14, 2017 12.54 12.71 12.44 12.68 3,477,462 +0.11(+0.90%)
Jul 13, 2017 12.45 12.61 12.44 12.57 1,529,345 +0.13(+1.04%)
Jul 12, 2017 12.59 12.70 12.42 12.44 1,951,619 -0.08(-0.62%)
Jul 11, 2017 12.37 12.60 12.35 12.52 2,428,937 +0.16(+1.33%)
Jul 10, 2017 12.47 12.48 12.32 12.35 3,235,069 -0.10(-0.76%)
Jul 07, 2017 12.38 12.54 12.29 12.45 2,828,526 +0.10(+0.77%)
Jul 06, 2017 12.50 12.57 12.34 12.35 2,687,777 -0.17(-1.38%)
Jul 05, 2017 12.72 12.73 12.52 12.53 2,305,391 -0.17(-1.36%)
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.