Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.52 10.58 10.38 10.53 1,257,618 +0.03(+0.25%)
May 30, 2017 10.60 10.68 10.48 10.50 495,729 -0.15(-1.39%)
May 26, 2017 10.65 10.68 10.53 10.65 388,113 +0.03(+0.24%)
May 25, 2017 10.73 10.86 10.59 10.62 297,854 -0.04(-0.41%)
May 24, 2017 10.65 10.71 10.59 10.67 202,252 +0.04(+0.41%)
May 23, 2017 10.63 10.69 10.56 10.62 227,741 +0.04(+0.41%)
May 22, 2017 10.46 10.59 10.45 10.58 233,859 +0.12(+1.16%)
May 19, 2017 10.36 10.58 10.36 10.46 290,289 +0.10(+0.92%)
May 18, 2017 10.26 10.45 10.24 10.36 682,083 +0.11(+1.10%)
May 17, 2017 10.24 10.33 10.19 10.25 425,386 -0.06(-0.59%)
May 16, 2017 10.36 10.41 10.13 10.31 541,817 -0.10(-0.92%)
May 15, 2017 10.52 10.58 10.37 10.41 288,793 -0.08(-0.75%)
May 12, 2017 10.68 10.70 10.44 10.49 372,285 -0.17(-1.63%)
May 11, 2017 10.73 10.73 10.42 10.66 460,794 -0.11(-1.05%)
May 10, 2017 10.65 10.87 10.63 10.77 521,656 +0.08(+0.73%)
May 09, 2017 10.80 10.84 10.58 10.69 652,616 -0.10(-0.97%)
May 08, 2017 10.95 10.96 10.78 10.80 475,812 -0.12(-1.12%)
May 05, 2017 10.96 11.02 10.78 10.92 658,603 +0.04(+0.40%)
May 04, 2017 10.72 11.01 10.56 10.88 791,073 +0.55(+5.30%)
May 03, 2017 10.52 10.54 10.27 10.33 766,770 -0.24(-2.30%)
May 02, 2017 10.69 10.76 10.53 10.57 403,129 -0.15(-1.38%)
May 01, 2017 10.68 10.81 10.64 10.72 353,951 +0.09(+0.82%)
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%)
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.