Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.863 9.863 9.863 0 +0.02(+0.22%)
Dec 29, 2016 10.01 10.21 9.733 9.842 871,086 -0.13(-1.30%)
Dec 28, 2016 9.993 10.10 9.820 9.971 900,127 +0.04(+0.44%)
Dec 27, 2016 9.690 10.01 9.690 9.928 779,336 +0.28(+2.91%)
Dec 23, 2016 9.647 9.647 9.647 0 +0.06(+0.68%)
Dec 22, 2016 10.14 10.17 9.571 9.582 1,034,644 -0.63(-6.14%)
Dec 21, 2016 10.45 10.49 10.19 10.21 603,414 -0.30(-2.88%)
Dec 20, 2016 10.23 10.56 10.23 10.51 786,003 +0.37(+3.62%)
Dec 19, 2016 10.21 10.40 10.08 10.14 1,122,122 +0.02(+0.21%)
Dec 16, 2016 10.34 10.45 10.06 10.12 1,999,130 -0.26(-2.50%)
Dec 15, 2016 10.62 10.75 10.30 10.38 877,341 -0.19(-1.84%)
Dec 14, 2016 10.73 10.73 10.43 10.58 922,159 -0.13(-1.21%)
Dec 13, 2016 10.79 10.84 10.32 10.71 1,319,514 -0.04(-0.40%)
Dec 12, 2016 11.05 11.18 10.58 10.75 1,203,837 -0.41(-3.68%)
Dec 09, 2016 11.44 11.51 11.12 11.16 1,409,614 -0.32(-2.82%)
Dec 08, 2016 11.44 11.72 11.44 11.49 1,119,299 +0.04(+0.38%)
Dec 07, 2016 11.10 11.44 10.92 11.44 1,081,900 +0.35(+3.12%)
Dec 06, 2016 10.62 11.12 10.53 11.10 1,746,026 +0.50(+4.69%)
Dec 05, 2016 10.58 10.79 10.45 10.60 1,278,529 +0.11(+1.03%)
Dec 02, 2016 10.60 10.81 10.43 10.49 865,161 -0.22(-2.02%)
Dec 01, 2016 10.86 11.01 10.60 10.71 1,856,428 -0.24(-2.17%)
Nov 30, 2016 10.99 11.05 10.77 10.94 1,308,449 -0.06(-0.59%)
Nov 29, 2016 10.92 11.14 10.81 11.01 953,710 +0.04(+0.39%)
Nov 28, 2016 11.10 11.16 10.90 10.97 783,908 -0.13(-1.17%)
Nov 25, 2016 11.25 11.31 11.05 11.10 434,549 -0.11(-0.96%)
Nov 23, 2016 11.20 11.20 11.20 0 +0.02(+0.19%)
Nov 22, 2016 10.92 11.40 10.92 11.18 1,024,808 +0.39(+3.61%)
Nov 21, 2016 10.49 11.23 10.49 10.79 2,081,010 +0.30(+2.89%)
Nov 18, 2016 9.820 10.81 9.755 10.49 2,298,497 +0.22(+2.11%)
Nov 17, 2016 10.17 10.30 10.06 10.27 1,042,882 +0.11(+1.06%)
Nov 16, 2016 10.21 10.30 9.993 10.17 738,076 -0.04(-0.42%)
Nov 15, 2016 10.47 10.47 9.820 10.21 1,170,601 -0.24(-2.28%)
Nov 14, 2016 10.25 10.94 10.25 10.45 1,735,337 +0.28(+2.77%)
Nov 11, 2016 9.777 10.21 9.669 10.17 1,184,378 +0.37(+3.75%)
Nov 10, 2016 9.496 10.21 9.474 9.798 1,677,267 +0.45(+4.86%)
Nov 09, 2016 8.803 9.452 8.760 9.344 909,140 +0.39(+4.35%)
Nov 08, 2016 8.955 9.063 8.717 8.955 1,124,204 +0.02(+0.24%)
Nov 07, 2016 8.890 9.020 8.847 8.933 1,637,092 +0.13(+1.47%)
Nov 04, 2016 8.652 9.063 8.652 8.803 812,383 +0.13(+1.50%)
Nov 03, 2016 8.739 8.890 8.630 8.674 1,078,116 -0.13(-1.47%)
Nov 02, 2016 8.695 9.063 8.695 8.803 1,165,809 +0.11(+1.24%)
Nov 01, 2016 9.020 9.020 8.630 8.695 1,904,588 -0.32(-3.60%)
Oct 31, 2016 9.041 9.149 8.652 9.020 3,202,013 -0.04(-0.48%)
Oct 28, 2016 9.041 9.236 8.933 9.063 651,000 -0.02(-0.24%)
Oct 27, 2016 9.279 9.323 9.020 9.085 571,403 -0.17(-1.87%)
Oct 26, 2016 9.258 9.431 9.236 9.258 544,368 -0.04(-0.47%)
Oct 25, 2016 9.301 9.409 9.193 9.301 1,013,275 -0.09(-0.92%)
Oct 24, 2016 9.106 9.409 9.085 9.387 829,734 +0.30(+3.33%)
Oct 21, 2016 9.020 9.169 8.912 9.085 1,216,911 -0.04(-0.47%)
Oct 20, 2016 9.323 9.387 9.128 9.128 620,677 -0.19(-2.09%)
Oct 19, 2016 9.214 9.387 9.171 9.323 781,777 +0.11(+1.17%)
Oct 18, 2016 9.344 9.344 9.128 9.214 643,888 -0.06(-0.70%)
Oct 17, 2016 9.387 9.496 9.258 9.279 977,836 -0.09(-0.92%)
Oct 14, 2016 9.344 9.409 9.279 9.366 858,666 +0.09(+0.93%)
Oct 13, 2016 9.253 9.353 9.132 9.279 1,128,171 +0.00(+0.00%)
Oct 12, 2016 9.167 9.374 9.115 9.279 712,112 +0.12(+1.27%)
Oct 11, 2016 9.231 9.282 9.013 9.162 1,171,664 -0.09(-0.92%)
Oct 10, 2016 9.103 9.500 9.081 9.248 1,707,583 +0.18(+2.03%)
Oct 07, 2016 9.188 9.368 9.047 9.064 2,726,453 -0.02(-0.19%)
Oct 06, 2016 10.09 10.09 8.914 9.081 4,500,728 -1.03(-10.19%)
Oct 05, 2016 10.03 10.15 9.936 10.11 853,196 +0.14(+1.37%)
Oct 04, 2016 10.07 10.11 9.868 9.975 1,157,755 -0.05(-0.51%)
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.