Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.42 10.73 10.36 10.63 2,320,928 +0.23(+2.21%)
Mar 30, 2017 10.30 10.50 10.30 10.40 999,868 +0.05(+0.48%)
Mar 29, 2017 10.08 10.49 10.05 10.35 1,879,930 +0.24(+2.37%)
Mar 28, 2017 10.14 10.20 9.945 10.11 1,152,131 -0.04(-0.39%)
Mar 27, 2017 9.750 10.19 9.600 10.15 1,264,757 +0.27(+2.73%)
Mar 24, 2017 9.900 10.00 9.820 9.880 822,971 -0.01(-0.10%)
Mar 23, 2017 10.02 10.04 9.840 9.890 1,363,558 -0.15(-1.49%)
Mar 22, 2017 10.00 10.13 9.850 10.04 1,592,653 +0.05(+0.50%)
Mar 21, 2017 10.32 10.44 9.940 9.990 2,185,380 -0.28(-2.73%)
Mar 20, 2017 10.34 10.41 10.21 10.27 1,191,108 -0.10(-0.96%)
Mar 17, 2017 10.37 10.49 10.28 10.37 1,971,457 -0.01(-0.10%)
Mar 16, 2017 10.25 10.43 10.20 10.38 1,705,040 +0.15(+1.47%)
Mar 15, 2017 10.08 10.30 9.970 10.23 1,732,522 +0.19(+1.89%)
Mar 14, 2017 9.990 10.06 9.870 10.04 1,664,141 -0.01(-0.10%)
Mar 13, 2017 9.740 10.08 9.720 10.05 1,940,186 +0.33(+3.40%)
Mar 10, 2017 9.690 9.810 9.500 9.720 2,654,428 +0.08(+0.83%)
Mar 09, 2017 9.560 9.880 9.540 9.640 2,182,678 +0.08(+0.84%)
Mar 08, 2017 9.630 9.800 9.410 9.560 3,554,100 -0.25(-2.55%)
Mar 07, 2017 10.10 10.14 9.790 9.810 2,343,608 -0.33(-3.25%)
Mar 06, 2017 10.12 10.45 10.00 10.14 2,215,171 -0.05(-0.49%)
Mar 03, 2017 10.60 10.77 10.18 10.19 2,982,213 -0.47(-4.41%)
Mar 02, 2017 10.63 10.92 10.60 10.66 2,565,545 -0.03(-0.28%)
Mar 01, 2017 11.46 11.79 10.06 10.69 10,163,215 -1.43(-11.80%)
Feb 28, 2017 12.85 12.88 12.05 12.12 3,149,937 -0.67(-5.24%)
Feb 27, 2017 12.72 12.96 12.64 12.79 1,242,625 +0.07(+0.55%)
Feb 24, 2017 12.42 13.03 12.00 12.72 1,403,577 +0.21(+1.68%)
Feb 23, 2017 12.90 12.93 12.48 12.51 1,477,372 -0.39(-3.02%)
Feb 22, 2017 13.00 13.17 12.85 12.90 1,008,415 -0.11(-0.85%)
Feb 21, 2017 12.93 13.02 12.75 13.01 885,606 +0.11(+0.85%)
Feb 17, 2017 12.90 12.90 12.90 0 -0.02(-0.15%)
Feb 16, 2017 13.38 13.42 12.80 12.92 1,182,627 -0.41(-3.08%)
Feb 15, 2017 12.92 13.39 12.81 13.33 1,523,523 +0.47(+3.65%)
Feb 14, 2017 12.70 12.97 12.51 12.86 711,999 +0.10(+0.78%)
Feb 13, 2017 12.85 12.99 12.75 12.76 589,335 -0.08(-0.62%)
Feb 10, 2017 12.55 12.89 12.49 12.84 934,609 +0.34(+2.72%)
Feb 09, 2017 12.57 12.75 12.48 12.50 1,108,172 +0.00(+0.00%)
Feb 08, 2017 12.39 12.53 12.13 12.50 1,099,406 +0.07(+0.56%)
Feb 07, 2017 12.37 12.52 12.25 12.43 968,683 +0.09(+0.73%)
Feb 06, 2017 12.60 12.60 12.17 12.34 1,035,861 -0.30(-2.37%)
Feb 03, 2017 12.75 12.88 12.55 12.64 826,210 -0.06(-0.47%)
Feb 02, 2017 12.52 12.92 12.35 12.70 855,222 +0.24(+1.93%)
Feb 01, 2017 12.65 12.81 12.43 12.46 1,363,168 -0.15(-1.19%)
Jan 31, 2017 12.62 12.71 12.25 12.61 1,055,807 -0.14(-1.10%)
Jan 30, 2017 12.86 12.87 12.50 12.75 846,416 -0.18(-1.39%)
Jan 27, 2017 13.00 13.11 12.71 12.93 912,818 -0.07(-0.54%)
Jan 26, 2017 13.10 13.61 12.90 13.00 2,226,724 +0.18(+1.40%)
Jan 25, 2017 13.04 13.21 12.77 12.82 1,008,229 -0.15(-1.16%)
Jan 24, 2017 12.80 13.00 12.61 12.97 922,959 +0.32(+2.53%)
Jan 23, 2017 12.40 12.66 12.22 12.65 1,075,810 +0.24(+1.93%)
Jan 20, 2017 12.57 12.66 12.21 12.41 1,765,192 -0.19(-1.51%)
Jan 19, 2017 12.91 13.03 12.40 12.60 1,528,207 -0.30(-2.33%)
Jan 18, 2017 12.79 13.04 12.57 12.90 1,063,955 +0.13(+1.02%)
Jan 17, 2017 12.53 13.20 12.53 12.77 1,380,536 +0.25(+2.00%)
Jan 13, 2017 12.52 12.52 12.52 0 +0.05(+0.40%)
Jan 12, 2017 12.65 12.73 12.30 12.47 685,557 -0.26(-2.04%)
Jan 11, 2017 12.86 12.90 12.47 12.73 760,287 -0.04(-0.31%)
Jan 10, 2017 12.32 12.90 12.25 12.77 1,556,483 +0.42(+3.40%)
Jan 09, 2017 13.08 13.17 12.22 12.35 1,961,196 -0.73(-5.58%)
Jan 06, 2017 12.22 13.24 12.11 13.08 3,652,974 +0.68(+5.48%)
Jan 05, 2017 12.35 12.51 11.88 12.40 2,153,683 +0.43(+3.59%)
Jan 04, 2017 11.91 12.02 11.76 11.97 1,043,347 +0.09(+0.76%)
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.