Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 10.85 10.85 10.85 0 +0.05(+0.46%)
Dec 29, 2016 10.95 10.95 10.70 10.80 388,475 -0.05(-0.46%)
Dec 28, 2016 11.05 11.20 10.85 10.85 487,934 -0.25(-2.25%)
Dec 27, 2016 11.20 11.30 10.85 11.10 528,492 -0.15(-1.33%)
Dec 23, 2016 11.25 11.25 11.25 0 +0.30(+2.74%)
Dec 22, 2016 10.90 11.10 10.85 10.95 1,477,896 +0.05(+0.46%)
Dec 21, 2016 11.15 11.20 10.90 10.90 367,073 -0.20(-1.80%)
Dec 20, 2016 11.10 11.25 10.90 11.10 501,674 +0.10(+0.91%)
Dec 19, 2016 11.05 11.20 10.95 11.00 634,084 +0.00(+0.00%)
Dec 16, 2016 10.85 11.25 10.65 11.00 1,382,576 +0.20(+1.85%)
Dec 15, 2016 10.70 10.90 10.65 10.80 578,631 +0.10(+0.93%)
Dec 14, 2016 10.75 11.00 10.55 10.70 526,377 -0.10(-0.93%)
Dec 13, 2016 10.95 11.15 10.75 10.80 1,000,586 -0.15(-1.37%)
Dec 12, 2016 11.05 11.30 10.70 10.95 1,756,392 -0.20(-1.79%)
Dec 09, 2016 11.05 11.25 10.95 11.15 2,263,232 +0.15(+1.36%)
Dec 08, 2016 11.10 11.10 10.80 11.00 1,972,829 -0.05(-0.45%)
Dec 07, 2016 10.95 11.10 10.85 11.05 1,560,470 +0.05(+0.45%)
Dec 06, 2016 11.05 11.40 10.95 11.00 950,032 -0.10(-0.90%)
Dec 05, 2016 11.10 11.20 11.05 11.10 573,740 +0.05(+0.45%)
Dec 02, 2016 11.00 11.15 10.90 11.05 347,209 +0.05(+0.45%)
Dec 01, 2016 11.10 11.25 11.00 11.00 837,420 -0.05(-0.45%)
Nov 30, 2016 11.20 11.50 11.05 11.05 584,751 -0.05(-0.45%)
Nov 29, 2016 11.15 11.25 11.00 11.10 820,613 +0.00(+0.00%)
Nov 28, 2016 11.20 11.25 11.00 11.10 2,271,656 -0.10(-0.89%)
Nov 25, 2016 11.20 11.29 11.07 11.20 322,769 +0.05(+0.45%)
Nov 23, 2016 11.15 11.15 11.15 0 -0.05(-0.45%)
Nov 22, 2016 11.35 11.75 11.20 11.20 528,696 -0.05(-0.44%)
Nov 21, 2016 11.30 11.30 11.15 11.25 472,685 +0.00(+0.00%)
Nov 18, 2016 11.20 11.45 11.10 11.25 1,027,409 +0.05(+0.45%)
Nov 17, 2016 11.10 11.15 11.00 11.20 891,222 +0.20(+1.82%)
Nov 16, 2016 11.25 11.45 10.88 11.00 1,280,078 -0.35(-3.08%)
Nov 15, 2016 11.65 11.65 11.20 11.35 705,224 -0.25(-2.16%)
Nov 14, 2016 11.40 11.65 11.25 11.60 716,630 +0.30(+2.65%)
Nov 11, 2016 11.10 11.55 11.00 11.30 1,149,715 +0.25(+2.26%)
Nov 10, 2016 10.75 11.15 10.70 11.05 1,139,181 +0.45(+4.25%)
Nov 09, 2016 10.15 10.70 10.00 10.60 1,256,367 +0.35(+3.41%)
Nov 08, 2016 9.700 10.25 9.650 10.25 1,899,496 +0.50(+5.13%)
Nov 07, 2016 9.700 9.800 9.500 9.750 2,232,345 +0.25(+2.63%)
Nov 04, 2016 9.200 9.650 9.200 9.500 1,830,552 +0.15(+1.60%)
Nov 03, 2016 11.15 11.55 9.150 9.350 6,970,963 -3.05(-24.60%)
Nov 02, 2016 12.60 12.85 12.35 12.40 451,594 -0.25(-1.98%)
Nov 01, 2016 12.65 12.82 12.60 12.65 403,659 +0.00(+0.00%)
Oct 31, 2016 13.00 13.30 12.65 12.65 832,640 -0.35(-2.69%)
Oct 28, 2016 12.95 13.05 12.90 13.00 351,085 +0.10(+0.78%)
Oct 27, 2016 12.90 13.10 12.85 12.90 395,995 +0.00(+0.00%)
Oct 26, 2016 13.15 13.20 12.80 12.90 2,714,737 -0.25(-1.90%)
Oct 25, 2016 13.35 13.35 13.12 13.15 323,288 -0.15(-1.13%)
Oct 24, 2016 13.25 13.50 13.25 13.30 248,834 +0.05(+0.38%)
Oct 21, 2016 13.05 13.35 13.00 13.25 285,337 +0.05(+0.38%)
Oct 20, 2016 13.20 13.30 13.10 13.20 177,462 +0.05(+0.38%)
Oct 19, 2016 13.05 13.35 13.05 13.15 553,866 +0.05(+0.38%)
Oct 18, 2016 13.30 13.30 13.05 13.10 402,402 -0.10(-0.76%)
Oct 17, 2016 13.20 13.25 13.15 13.20 428,873 -0.02(-0.15%)
Oct 14, 2016 13.23 13.32 13.11 13.22 498,752 +0.01(+0.08%)
Oct 13, 2016 13.23 13.37 13.07 13.21 676,873 -0.12(-0.90%)
Oct 12, 2016 13.25 13.74 13.20 13.33 356,478 +0.12(+0.91%)
Oct 11, 2016 13.39 13.40 13.10 13.21 349,435 -0.19(-1.42%)
Oct 10, 2016 13.23 13.45 13.23 13.40 376,462 +0.30(+2.29%)
Oct 07, 2016 13.36 13.36 13.06 13.10 283,855 -0.30(-2.24%)
Oct 06, 2016 13.25 13.41 13.17 13.40 257,037 +0.13(+0.98%)
Oct 05, 2016 13.10 13.72 13.01 13.27 438,017 +0.23(+1.76%)
Oct 04, 2016 13.34 13.46 13.01 13.04 320,215 -0.25(-1.88%)
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.