Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.88 10.88 10.62 10.63 333,812 -0.23(-2.16%)
Apr 27, 2017 10.94 10.96 10.78 10.87 367,786 -0.07(-0.64%)
Apr 26, 2017 10.75 11.00 10.74 10.94 473,875 +0.14(+1.29%)
Apr 25, 2017 10.80 10.89 10.76 10.80 274,472 +0.05(+0.48%)
Apr 24, 2017 10.82 10.82 10.70 10.75 324,610 +0.02(+0.16%)
Apr 21, 2017 10.76 10.79 10.69 10.73 295,487 -0.05(-0.48%)
Apr 20, 2017 10.83 10.87 10.70 10.78 401,938 -0.03(-0.24%)
Apr 19, 2017 10.74 10.86 10.73 10.81 442,324 +0.09(+0.81%)
Apr 18, 2017 10.76 10.81 10.65 10.72 532,472 -0.08(-0.72%)
Apr 17, 2017 10.78 10.85 10.69 10.80 282,764 +0.05(+0.48%)
Apr 13, 2017 10.62 10.82 10.62 10.75 1,021,275 +0.10(+0.98%)
Apr 12, 2017 10.36 10.73 10.36 10.64 581,460 +0.26(+2.51%)
Apr 11, 2017 10.33 10.47 10.31 10.38 416,174 +0.01(+0.08%)
Apr 10, 2017 10.16 10.41 10.16 10.37 710,041 +0.18(+1.79%)
Apr 07, 2017 10.06 10.22 10.02 10.19 774,816 +0.10(+1.03%)
Apr 06, 2017 9.860 10.10 9.799 10.09 573,825 +0.21(+2.11%)
Apr 05, 2017 10.05 10.16 9.860 9.877 571,633 -0.17(-1.64%)
Apr 04, 2017 10.14 10.21 10.03 10.04 332,327 -0.12(-1.20%)
Apr 03, 2017 10.29 10.29 10.09 10.16 227,181 -0.10(-0.93%)
Mar 31, 2017 10.28 10.31 10.24 10.26 338,541 +0.00(+0.00%)
Mar 30, 2017 10.24 10.31 10.21 10.26 350,969 -0.03(-0.25%)
Mar 29, 2017 10.24 10.36 10.20 10.29 230,216 +0.03(+0.25%)
Mar 28, 2017 10.12 10.32 10.06 10.26 436,520 +0.10(+1.03%)
Mar 27, 2017 10.08 10.18 10.08 10.16 148,921 -0.03(-0.34%)
Mar 24, 2017 10.07 10.27 10.02 10.19 404,384 +0.13(+1.30%)
Mar 23, 2017 9.877 10.15 9.816 10.06 595,823 +0.17(+1.76%)
Mar 22, 2017 9.929 10.03 9.764 9.886 254,794 -0.06(-0.61%)
Mar 21, 2017 10.10 10.10 9.929 9.947 366,499 -0.10(-0.95%)
Mar 20, 2017 10.09 10.18 10.02 10.04 188,192 -0.07(-0.69%)
Mar 17, 2017 10.09 10.16 10.05 10.11 808,078 -0.02(-0.17%)
Mar 16, 2017 10.08 10.23 10.07 10.13 220,798 +0.03(+0.34%)
Mar 15, 2017 9.903 10.16 9.903 10.09 244,635 +0.23(+2.38%)
Mar 14, 2017 10.02 10.02 9.816 9.860 311,926 -0.17(-1.73%)
Mar 13, 2017 10.02 10.14 10.02 10.03 233,831 +0.00(+0.00%)
Mar 10, 2017 10.01 10.08 9.877 10.03 360,203 +0.11(+1.14%)
Mar 09, 2017 10.10 10.22 9.921 9.921 287,126 -0.22(-2.14%)
Mar 08, 2017 10.29 10.36 10.13 10.14 427,076 -0.20(-1.93%)
Mar 07, 2017 10.41 10.42 10.25 10.34 257,486 -0.10(-0.92%)
Mar 06, 2017 10.52 10.56 10.29 10.43 507,687 -0.17(-1.64%)
Mar 03, 2017 10.42 10.61 10.35 10.61 586,319 +0.17(+1.67%)
Mar 02, 2017 10.52 10.54 10.40 10.43 302,961 -0.09(-0.83%)
Mar 01, 2017 10.52 10.64 10.42 10.52 537,906 +0.05(+0.50%)
Feb 28, 2017 10.49 10.64 10.39 10.47 615,790 -0.07(-0.66%)
Feb 27, 2017 10.33 10.64 10.25 10.54 438,919 +0.28(+2.71%)
Feb 24, 2017 10.17 10.52 9.929 10.26 876,443 -0.10(-0.92%)
Feb 23, 2017 10.49 10.52 10.22 10.36 571,447 -0.16(-1.49%)
Feb 22, 2017 10.53 10.64 10.48 10.51 426,230 -0.06(-0.58%)
Feb 21, 2017 10.29 10.59 10.19 10.57 402,021 +0.34(+3.31%)
Feb 17, 2017 10.23 10.23 10.23 0 +0.02(+0.17%)
Feb 16, 2017 10.19 10.28 10.16 10.22 276,729 +0.03(+0.34%)
Feb 15, 2017 10.11 10.22 10.05 10.18 325,324 +0.00(+0.00%)
Feb 14, 2017 10.10 10.19 10.01 10.18 530,381 +0.05(+0.51%)
Feb 13, 2017 10.22 10.25 10.09 10.13 164,430 -0.02(-0.17%)
Feb 10, 2017 10.01 10.19 9.964 10.15 265,703 +0.20(+2.01%)
Feb 09, 2017 9.929 10.02 9.868 9.947 195,234 +0.03(+0.26%)
Feb 08, 2017 9.886 9.981 9.799 9.921 292,259 +0.03(+0.26%)
Feb 07, 2017 10.04 10.11 9.886 9.895 264,472 -0.16(-1.56%)
Feb 06, 2017 10.22 10.22 10.03 10.05 254,086 -0.18(-1.78%)
Feb 03, 2017 10.03 10.25 10.01 10.23 440,339 +0.30(+2.97%)
Feb 02, 2017 9.703 9.973 9.703 9.938 400,540 +0.23(+2.33%)
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.