Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.66 11.66 11.66 0 +0.01(+0.06%)
Dec 28, 2017 11.63 11.67 11.61 11.66 300,680 +0.01(+0.12%)
Dec 27, 2017 11.65 11.66 11.59 11.64 426,044 -0.03(-0.29%)
Dec 26, 2017 11.71 11.72 11.66 11.68 198,214 +0.00(+0.00%)
Dec 22, 2017 11.64 11.68 11.59 11.68 340,318 -0.03(-0.29%)
Dec 21, 2017 11.66 11.76 11.65 11.71 436,285 +0.05(+0.40%)
Dec 20, 2017 11.63 11.70 11.59 11.66 306,821 -0.01(-0.06%)
Dec 19, 2017 11.73 11.76 11.61 11.67 782,030 +0.00(+0.00%)
Dec 18, 2017 11.69 11.73 11.66 11.67 366,445 +0.06(+0.52%)
Dec 15, 2017 11.57 11.62 11.54 11.61 409,398 +0.11(+0.99%)
Dec 14, 2017 11.59 11.62 11.49 11.49 364,852 -0.17(-1.44%)
Dec 13, 2017 11.64 11.66 11.57 11.66 678,106 -0.01(-0.11%)
Dec 12, 2017 11.64 11.70 11.62 11.68 382,776 +0.11(+0.93%)
Dec 11, 2017 11.57 11.61 11.56 11.57 457,213 +0.00(+0.00%)
Dec 08, 2017 11.51 11.59 11.50 11.57 653,583 +0.08(+0.70%)
Dec 07, 2017 11.55 11.55 11.46 11.49 481,491 +0.24(+2.15%)
Dec 06, 2017 11.28 11.28 11.22 11.25 320,493 -0.03(-0.24%)
Dec 05, 2017 11.37 11.40 11.24 11.27 337,401 -0.03(-0.30%)
Dec 04, 2017 11.38 11.38 11.28 11.31 440,108 -0.03(-0.30%)
Dec 01, 2017 11.31 11.41 11.29 11.34 459,221 -0.01(-0.10%)
Nov 30, 2017 11.35 11.39 11.29 11.35 322,059 +0.07(+0.64%)
Nov 29, 2017 11.27 11.31 11.23 11.28 490,401 +0.03(+0.23%)
Nov 28, 2017 11.25 11.29 11.21 11.25 408,901 +0.02(+0.18%)
Nov 27, 2017 11.23 11.25 11.20 11.23 475,755 +0.05(+0.47%)
Nov 24, 2017 11.20 11.22 11.18 11.18 228,131 +0.15(+1.37%)
Nov 22, 2017 11.00 11.04 10.98 11.03 261,916 +0.10(+0.90%)
Nov 21, 2017 10.91 10.96 10.90 10.93 318,279 -0.01(-0.06%)
Nov 20, 2017 10.97 10.98 10.90 10.94 369,601 -0.01(-0.12%)
Nov 17, 2017 10.87 10.96 10.86 10.95 255,005 +0.05(+0.48%)
Nov 16, 2017 10.87 10.91 10.86 10.90 291,977 +0.05(+0.42%)
Nov 15, 2017 10.83 10.87 10.78 10.85 431,423 +0.02(+0.18%)
Nov 14, 2017 10.80 10.87 10.76 10.83 463,258 -0.01(-0.12%)
Nov 13, 2017 10.78 10.87 10.76 10.84 336,278 -0.10(-0.90%)
Nov 10, 2017 10.94 10.95 10.90 10.94 255,427 -0.01(-0.12%)
Nov 09, 2017 10.87 10.96 10.87 10.96 395,750 +0.03(+0.24%)
Nov 08, 2017 10.92 10.96 10.89 10.93 339,044 +0.03(+0.30%)
Nov 07, 2017 10.85 10.90 10.83 10.90 576,679 +0.00(+0.00%)
Nov 06, 2017 10.84 10.90 10.83 10.90 283,659 +0.01(+0.06%)
Nov 03, 2017 10.96 11.00 10.86 10.89 596,885 -0.05(-0.48%)
Nov 02, 2017 10.86 11.00 10.86 10.94 465,253 +0.09(+0.85%)
Nov 01, 2017 10.86 10.87 10.82 10.85 322,260 +0.05(+0.43%)
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%)
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.