Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.81 10.82 10.76 10.80 403,204 -0.01(-0.06%)
Oct 30, 2017 10.77 10.85 10.76 10.81 643,350 +0.17(+1.61%)
Oct 27, 2017 10.61 10.66 10.55 10.64 414,143 +0.09(+0.81%)
Oct 26, 2017 10.63 10.63 10.51 10.55 393,876 +0.01(+0.06%)
Oct 25, 2017 10.57 10.57 10.47 10.55 415,293 -0.02(-0.19%)
Oct 24, 2017 10.59 10.60 10.53 10.57 462,417 +0.03(+0.25%)
Oct 23, 2017 10.63 10.64 10.51 10.54 351,223 -0.01(-0.06%)
Oct 20, 2017 10.57 10.59 10.50 10.55 406,880 -0.10(-0.93%)
Oct 19, 2017 10.65 10.67 10.56 10.65 631,217 -0.09(-0.80%)
Oct 18, 2017 10.73 10.75 10.65 10.73 775,887 -0.01(-0.06%)
Oct 17, 2017 10.73 10.76 10.70 10.74 367,978 -0.05(-0.43%)
Oct 16, 2017 10.84 10.84 10.78 10.78 352,766 +0.01(+0.12%)
Oct 13, 2017 10.85 10.85 10.75 10.77 394,356 -0.05(-0.43%)
Oct 12, 2017 10.80 10.83 10.78 10.82 407,358 -0.07(-0.61%)
Oct 11, 2017 10.83 10.92 10.82 10.88 358,628 +0.05(+0.49%)
Oct 10, 2017 10.76 10.83 10.76 10.83 215,352 +0.13(+1.23%)
Oct 09, 2017 10.67 10.71 10.64 10.70 246,179 -0.09(-0.85%)
Oct 06, 2017 10.68 10.80 10.65 10.79 4,208,802 +0.12(+1.11%)
Oct 05, 2017 10.65 10.71 10.63 10.67 251,642 -0.01(-0.12%)
Oct 04, 2017 10.65 10.70 10.61 10.69 396,915 -0.05(-0.49%)
Oct 03, 2017 10.76 10.76 10.68 10.74 254,140 +0.07(+0.68%)
Oct 02, 2017 10.67 10.69 10.66 10.67 260,497 -0.15(-1.40%)
Sep 29, 2017 10.77 10.82 10.74 10.82 250,013 +0.04(+0.37%)
Sep 28, 2017 10.74 10.79 10.73 10.78 326,735 +0.00(+0.00%)
Sep 27, 2017 10.73 10.78 10.71 10.78 473,126 -0.01(-0.06%)
Sep 26, 2017 10.76 10.81 10.73 10.78 312,332 -0.01(-0.06%)
Sep 25, 2017 10.85 10.85 10.78 10.79 299,715 -0.09(-0.79%)
Sep 22, 2017 10.90 10.90 10.85 10.88 255,526 +0.02(+0.18%)
Sep 21, 2017 10.82 10.87 10.78 10.86 287,640 -0.27(-2.43%)
Sep 20, 2017 11.21 11.22 11.06 11.13 252,074 -0.05(-0.41%)
Sep 19, 2017 11.05 11.18 11.05 11.17 427,138 +0.13(+1.19%)
Sep 18, 2017 11.01 11.07 11.00 11.04 258,193 +0.06(+0.54%)
Sep 15, 2017 10.98 11.00 10.92 10.98 467,950 +0.03(+0.24%)
Sep 14, 2017 10.92 10.97 10.90 10.96 219,215 -0.01(-0.06%)
Sep 13, 2017 11.00 11.01 10.92 10.96 230,083 -0.05(-0.42%)
Sep 12, 2017 10.99 11.04 10.96 11.01 190,696 +0.00(+0.00%)
Sep 11, 2017 10.99 11.05 10.98 11.01 235,444 +0.05(+0.42%)
Sep 08, 2017 11.04 11.04 10.93 10.96 277,986 -0.08(-0.72%)
Sep 07, 2017 11.00 11.06 10.98 11.04 242,376 +0.08(+0.72%)
Sep 06, 2017 10.97 10.99 10.92 10.96 368,181 +0.01(+0.06%)
Sep 05, 2017 10.98 11.00 10.93 10.96 325,106 -0.24(-2.12%)
Sep 01, 2017 11.24 11.26 11.17 11.19 216,276 -0.01(-0.12%)
Aug 31, 2017 11.19 11.22 11.17 11.21 208,890 +0.03(+0.30%)
Aug 30, 2017 11.21 11.24 11.15 11.17 302,485 -0.06(-0.53%)
Aug 29, 2017 11.14 11.25 11.14 11.23 586,020 +0.07(+0.65%)
Aug 28, 2017 11.17 11.20 11.16 11.16 710,807 +0.05(+0.48%)
Aug 25, 2017 11.02 11.15 11.00 11.11 242,836 +0.03(+0.24%)
Aug 24, 2017 11.09 11.10 11.05 11.08 150,411 -0.02(-0.18%)
Aug 23, 2017 11.13 11.14 11.10 11.10 172,976 +0.03(+0.24%)
Aug 22, 2017 11.06 11.08 11.04 11.07 175,234 +0.02(+0.18%)
Aug 21, 2017 11.02 11.05 10.98 11.05 227,228 +0.00(+0.00%)
Aug 18, 2017 11.01 11.06 11.00 11.05 288,290 +0.07(+0.60%)
Aug 17, 2017 11.02 11.06 10.98 10.99 203,989 -0.12(-1.07%)
Aug 16, 2017 11.08 11.14 11.05 11.11 168,529 +0.01(+0.06%)
Aug 15, 2017 11.15 11.15 11.09 11.10 260,535 -0.04(-0.35%)
Aug 14, 2017 11.06 11.15 11.05 11.14 291,380 +0.14(+1.32%)
Aug 11, 2017 11.00 11.03 10.94 11.00 397,225 -0.08(-0.71%)
Aug 10, 2017 11.15 11.15 11.04 11.07 285,454 -0.05(-0.47%)
Aug 09, 2017 11.02 11.13 11.02 11.13 255,732 -0.09(-0.76%)
Aug 08, 2017 11.29 11.31 11.16 11.21 377,003 -0.07(-0.64%)
Aug 07, 2017 11.29 11.30 11.26 11.29 136,863 +0.01(+0.12%)
Aug 04, 2017 11.29 11.31 11.19 11.27 200,623 +0.04(+0.35%)
Aug 03, 2017 11.20 11.24 11.19 11.23 355,519 +0.05(+0.47%)
Aug 02, 2017 11.16 11.18 11.09 11.18 280,511 +0.09(+0.77%)
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.