Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.58 11.63 11.42 11.49 5,227,334 -0.14(-1.21%)
Feb 27, 2017 11.45 11.63 11.42 11.63 3,810,559 +0.17(+1.47%)
Feb 24, 2017 11.31 11.46 11.26 11.46 3,715,430 -0.01(-0.13%)
Feb 23, 2017 11.48 11.52 11.32 11.47 2,732,977 -0.02(-0.19%)
Feb 22, 2017 11.44 11.54 11.41 11.49 1,963,369 +0.00(+0.00%)
Feb 21, 2017 11.42 11.49 11.37 11.49 3,083,000 +0.13(+1.16%)
Feb 17, 2017 11.36 11.36 11.36 0 -0.04(-0.38%)
Feb 16, 2017 11.34 11.41 11.28 11.41 3,832,150 +0.05(+0.45%)
Feb 15, 2017 11.30 11.36 11.22 11.36 4,082,412 +0.10(+0.91%)
Feb 14, 2017 11.03 11.27 10.96 11.25 4,297,276 +0.22(+1.99%)
Feb 13, 2017 11.02 11.19 10.97 11.03 2,690,009 +0.08(+0.73%)
Feb 10, 2017 10.99 11.00 10.84 10.95 1,822,747 +0.00(+0.00%)
Feb 09, 2017 10.76 10.95 10.76 10.95 2,390,152 +0.22(+2.05%)
Feb 08, 2017 10.75 10.75 10.59 10.73 2,744,268 -0.09(-0.81%)
Feb 07, 2017 10.94 10.96 10.74 10.82 1,918,537 -0.06(-0.54%)
Feb 06, 2017 10.94 11.04 10.84 10.88 1,686,116 -0.17(-1.52%)
Feb 03, 2017 10.92 11.08 10.84 11.05 3,453,236 +0.29(+2.72%)
Feb 02, 2017 10.77 10.87 10.69 10.76 2,629,413 -0.10(-0.94%)
Feb 01, 2017 11.09 11.20 10.85 10.86 2,964,878 -0.08(-0.74%)
Jan 31, 2017 10.84 10.99 10.78 10.94 3,269,169 +0.09(+0.81%)
Jan 30, 2017 10.98 11.00 10.82 10.85 3,347,527 -0.21(-1.92%)
Jan 27, 2017 11.21 11.23 11.03 11.06 3,079,822 -0.18(-1.56%)
Jan 26, 2017 11.35 11.39 11.17 11.24 2,633,431 -0.04(-0.39%)
Jan 25, 2017 11.29 11.37 11.25 11.28 2,376,583 +0.13(+1.18%)
Jan 24, 2017 11.06 11.21 11.02 11.15 2,511,946 +0.14(+1.26%)
Jan 23, 2017 11.03 11.07 10.89 11.01 3,218,606 -0.08(-0.73%)
Jan 20, 2017 11.05 11.20 11.02 11.09 2,380,964 +0.05(+0.46%)
Jan 19, 2017 11.14 11.32 11.00 11.04 3,306,736 -0.14(-1.24%)
Jan 18, 2017 11.15 11.19 11.00 11.18 3,770,745 +0.08(+0.73%)
Jan 17, 2017 11.40 11.40 11.08 11.10 3,172,890 -0.44(-3.81%)
Jan 13, 2017 11.54 11.54 11.54 0 +0.06(+0.51%)
Jan 12, 2017 11.68 11.69 11.42 11.48 3,221,191 -0.29(-2.49%)
Jan 11, 2017 11.71 11.80 11.61 11.77 2,412,031 +0.04(+0.37%)
Jan 10, 2017 11.61 11.80 11.59 11.73 1,918,122 +0.12(+1.07%)
Jan 09, 2017 11.68 11.74 11.58 11.60 2,737,446 -0.18(-1.49%)
Jan 06, 2017 11.78 11.85 11.69 11.78 2,217,021 +0.07(+0.63%)
Jan 05, 2017 11.88 11.89 11.60 11.71 2,479,050 -0.17(-1.42%)
Jan 04, 2017 11.77 11.91 11.72 11.88 3,092,689 +0.16(+1.38%)
Jan 03, 2017 11.93 11.97 11.67 11.71 3,938,462 -0.02(-0.19%)
Dec 30, 2016 11.74 11.74 11.74 0 -0.01(-0.12%)
Dec 29, 2016 11.80 11.87 11.69 11.75 1,039,530 -0.04(-0.37%)
Dec 28, 2016 11.90 11.90 11.75 11.80 1,331,795 -0.08(-0.68%)
Dec 27, 2016 11.89 11.93 11.83 11.88 2,264,815 -0.01(-0.12%)
Dec 23, 2016 11.89 11.89 11.89 0 +0.00(+0.00%)
Dec 22, 2016 11.90 11.96 11.80 11.89 2,055,795 +0.04(+0.31%)
Dec 21, 2016 11.87 11.94 11.82 11.85 2,667,985 -0.01(-0.06%)
Dec 20, 2016 11.71 11.91 11.59 11.86 4,703,584 +0.34(+2.92%)
Dec 19, 2016 11.44 11.52 11.23 11.52 2,418,893 +0.08(+0.70%)
Dec 16, 2016 11.71 11.76 11.41 11.44 9,304,387 -0.21(-1.82%)
Dec 15, 2016 11.62 11.75 11.50 11.66 3,977,548 +0.14(+1.21%)
Dec 14, 2016 11.49 11.67 11.16 11.52 3,296,952 -0.06(-0.51%)
Dec 13, 2016 11.54 11.64 11.46 11.58 3,589,515 +0.05(+0.44%)
Dec 12, 2016 12.01 12.03 11.51 11.52 4,684,129 -0.48(-4.02%)
Dec 09, 2016 11.89 12.03 11.80 12.01 2,744,413 +0.11(+0.92%)
Dec 08, 2016 11.71 11.90 11.70 11.90 3,926,388 +0.26(+2.20%)
Dec 07, 2016 11.49 11.66 11.42 11.64 2,741,350 +0.15(+1.27%)
Dec 06, 2016 11.35 11.49 11.28 11.49 2,538,877 +0.18(+1.62%)
Dec 05, 2016 11.24 11.31 11.17 11.31 2,038,474 +0.19(+1.71%)
Dec 02, 2016 11.33 11.37 11.11 11.12 1,482,255 -0.22(-1.94%)
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.