Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.00 10.00 9.950 9.980 860 +0.01(+0.11%)
Feb 27, 2017 9.850 10.14 9.850 9.969 4,183 -0.03(-0.31%)
Feb 24, 2017 9.755 10.00 9.755 10.00 2,885 -0.20(-1.96%)
Feb 22, 2017 10.20 1 -0.12(-1.12%)
Feb 21, 2017 10.35 10.55 10.30 10.32 2,110 -0.03(-0.33%)
Feb 17, 2017 10.35 10.35 10.35 0 -0.05(-0.48%)
Feb 16, 2017 10.20 10.95 10.20 10.40 21,219 +0.30(+2.97%)
Feb 15, 2017 9.525 10.20 9.525 10.10 10,292 +0.45(+4.66%)
Feb 14, 2017 9.650 9.650 9.650 9.650 824 -0.05(-0.52%)
Feb 13, 2017 9.700 9.785 9.700 9.700 2,761 -0.10(-1.02%)
Feb 10, 2017 9.800 9.800 9.705 9.800 3,355 -0.02(-0.25%)
Feb 09, 2017 9.875 9.875 9.825 9.825 939 -0.12(-1.21%)
Feb 07, 2017 9.945 30 +0.10(+0.96%)
Feb 06, 2017 9.750 10.00 9.750 9.850 4,686 -0.22(-2.18%)
Feb 03, 2017 10.05 10.25 10.00 10.07 1,754 +0.10(+0.95%)
Feb 02, 2017 9.700 10.00 9.700 9.975 1,336 -0.12(-1.24%)
Feb 01, 2017 10.45 10.46 10.00 10.10 3,926 -0.33(-3.21%)
Jan 31, 2017 10.37 10.43 10.37 10.43 427 +0.06(+0.57%)
Jan 30, 2017 10.60 10.60 10.21 10.38 1,800 -0.21(-1.95%)
Jan 27, 2017 10.55 10.58 10.55 10.58 1,519 -0.17(-1.57%)
Jan 26, 2017 10.70 10.75 10.51 10.75 622 +0.00(+0.00%)
Jan 25, 2017 10.59 10.75 10.59 10.75 1,125 +0.25(+2.38%)
Jan 24, 2017 10.62 10.75 10.45 10.50 8,901 -0.50(-4.55%)
Jan 23, 2017 10.95 11.00 10.57 11.00 394 +0.21(+1.90%)
Jan 20, 2017 10.80 10.80 10.60 10.79 1,924 +0.24(+2.32%)
Jan 19, 2017 11.10 11.10 10.55 10.55 8,776 -0.40(-3.65%)
Jan 18, 2017 10.65 10.95 10.65 10.95 9,990 +0.20(+1.86%)
Jan 17, 2017 10.45 11.10 10.45 10.75 9,056 +0.50(+4.88%)
Jan 13, 2017 10.25 10.25 10.25 0 -0.20(-1.91%)
Jan 12, 2017 10.40 10.45 10.20 10.45 3,665 +0.20(+1.95%)
Jan 11, 2017 10.25 10.25 10.25 10.25 300 -0.17(-1.68%)
Jan 10, 2017 10.25 10.42 10.10 10.42 2,101 -0.01(-0.12%)
Jan 09, 2017 10.45 10.45 10.30 10.44 3,703 -0.01(-0.12%)
Jan 06, 2017 10.35 10.45 10.34 10.45 1,059 +0.10(+0.97%)
Jan 05, 2017 10.45 10.45 10.25 10.35 11,343 +0.02(+0.15%)
Jan 04, 2017 10.00 10.35 9.850 10.33 10,972 +0.33(+3.35%)
Jan 03, 2017 9.700 10.20 9.700 10.00 12,441 +0.55(+5.82%)
Dec 30, 2016 9.450 9.450 9.450 0 +0.00(+0.00%)
Dec 29, 2016 9.450 9.450 9.450 9.450 790 +0.00(+0.00%)
Dec 28, 2016 9.400 9.450 9.395 9.450 1,738 +0.05(+0.53%)
Dec 27, 2016 9.300 9.400 9.225 9.400 8,900 +0.00(+0.00%)
Dec 23, 2016 9.400 9.400 9.400 0 +0.10(+1.08%)
Dec 22, 2016 9.300 9.300 9.200 9.300 2,748 +0.03(+0.27%)
Dec 21, 2016 9.300 9.300 9.271 9.275 5,269 +0.12(+1.31%)
Dec 20, 2016 9.155 9.155 9.155 9.155 200 -0.10(-1.03%)
Dec 19, 2016 9.000 9.250 9.000 9.250 600 +0.16(+1.76%)
Dec 16, 2016 9.000 9.250 9.000 9.090 2,126 +0.08(+0.94%)
Dec 15, 2016 9.000 9.050 9.000 9.005 733 +0.01(+0.06%)
Dec 14, 2016 9.000 9.150 9.000 9.000 1,371 -0.15(-1.64%)
Dec 12, 2016 9.150 15 +0.05(+0.55%)
Dec 09, 2016 8.800 9.100 8.750 9.100 1,265 -0.15(-1.62%)
Dec 08, 2016 9.300 9.300 8.650 9.250 8,048 -0.05(-0.59%)
Dec 07, 2016 9.325 9.350 9.300 9.305 1,160 +0.15(+1.69%)
Dec 05, 2016 9.150 29 +0.22(+2.44%)
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.