Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 12.20 12.40 12.05 12.25 199,554 +0.05(+0.41%)
Apr 27, 2017 12.05 12.35 11.95 12.20 318,857 +0.15(+1.24%)
Apr 26, 2017 11.90 12.15 11.85 12.05 493,725 +0.10(+0.84%)
Apr 25, 2017 11.90 12.00 11.75 11.95 330,253 +0.10(+0.84%)
Apr 24, 2017 11.75 12.10 11.65 11.85 400,473 +0.20(+1.72%)
Apr 21, 2017 11.80 11.97 11.60 11.65 274,196 -0.20(-1.69%)
Apr 20, 2017 11.45 11.95 11.35 11.85 465,777 +0.45(+3.95%)
Apr 19, 2017 11.55 12.10 11.38 11.40 475,425 -0.10(-0.87%)
Apr 18, 2017 11.80 11.95 11.38 11.50 606,059 -0.35(-2.95%)
Apr 17, 2017 11.95 12.10 11.78 11.85 348,379 -0.10(-0.84%)
Apr 13, 2017 12.20 12.20 11.85 11.95 297,153 -0.30(-2.45%)
Apr 12, 2017 12.85 12.88 12.15 12.25 607,610 -0.60(-4.67%)
Apr 11, 2017 12.50 12.90 12.40 12.85 740,503 +0.30(+2.39%)
Apr 10, 2017 12.40 12.75 12.40 12.55 538,833 +0.15(+1.21%)
Apr 07, 2017 12.40 12.65 12.15 12.40 420,661 +0.00(+0.00%)
Apr 06, 2017 12.30 12.50 12.20 12.40 353,518 +0.15(+1.22%)
Apr 05, 2017 12.80 12.95 12.20 12.25 594,007 -0.55(-4.30%)
Apr 04, 2017 12.45 12.85 12.45 12.80 373,619 +0.35(+2.81%)
Apr 03, 2017 12.60 12.75 12.15 12.45 943,058 -0.15(-1.19%)
Mar 31, 2017 12.30 12.60 12.30 12.60 385,424 +0.32(+2.65%)
Mar 30, 2017 12.50 12.65 12.20 12.28 565,052 -0.22(-1.80%)
Mar 29, 2017 12.15 12.60 12.00 12.50 657,813 +0.40(+3.31%)
Mar 28, 2017 12.05 12.15 11.85 12.10 508,209 +0.00(+0.00%)
Mar 27, 2017 11.65 12.10 11.65 12.10 546,512 +0.35(+2.98%)
Mar 24, 2017 11.70 12.00 11.60 11.75 782,581 +0.10(+0.86%)
Mar 23, 2017 11.70 11.80 11.50 11.65 542,336 -0.05(-0.43%)
Mar 22, 2017 11.65 11.80 11.50 11.70 322,626 -0.05(-0.43%)
Mar 21, 2017 12.30 12.43 11.65 11.75 474,968 -0.50(-4.08%)
Mar 20, 2017 12.20 12.50 12.10 12.25 265,568 +0.10(+0.82%)
Mar 17, 2017 12.25 12.35 12.15 12.15 591,972 -0.10(-0.82%)
Mar 16, 2017 12.30 12.40 12.15 12.25 626,112 +0.00(+0.00%)
Mar 15, 2017 12.10 12.30 11.85 12.25 306,331 +0.25(+2.08%)
Mar 14, 2017 12.25 12.35 12.00 12.00 853,220 -0.20(-1.64%)
Mar 13, 2017 12.00 12.50 11.95 12.20 930,428 +0.20(+1.67%)
Mar 10, 2017 11.75 12.05 11.75 12.00 535,300 +0.20(+1.69%)
Mar 09, 2017 11.75 11.95 11.60 11.80 728,645 +0.00(+0.00%)
Mar 08, 2017 11.70 11.95 11.60 11.80 930,421 +0.15(+1.29%)
Mar 07, 2017 11.65 12.00 11.62 11.65 720,514 -0.10(-0.85%)
Mar 06, 2017 11.70 11.90 11.55 11.75 483,686 +0.05(+0.43%)
Mar 03, 2017 11.85 12.00 11.55 11.70 861,665 -0.20(-1.68%)
Mar 02, 2017 12.00 12.20 11.75 11.90 472,105 -0.15(-1.24%)
Mar 01, 2017 12.05 12.15 11.85 12.05 648,051 +0.05(+0.42%)
Feb 28, 2017 12.00 12.40 11.85 12.00 713,680 +0.00(+0.00%)
Feb 27, 2017 11.85 12.10 11.80 12.00 455,677 +0.15(+1.27%)
Feb 24, 2017 11.60 11.99 11.60 11.85 656,730 +0.25(+2.16%)
Feb 23, 2017 10.50 11.80 10.45 11.60 1,393,401 +0.40(+3.57%)
Feb 22, 2017 11.65 11.65 11.10 11.20 600,147 -0.50(-4.27%)
Feb 21, 2017 11.30 11.75 11.20 11.70 732,213 +0.40(+3.54%)
Feb 17, 2017 11.30 11.30 11.30 0 -0.45(-3.83%)
Feb 16, 2017 11.50 11.85 11.50 11.75 375,822 +0.20(+1.73%)
Feb 15, 2017 11.60 11.72 11.25 11.55 770,060 -0.05(-0.43%)
Feb 14, 2017 11.25 11.65 11.15 11.60 630,956 +0.30(+2.65%)
Feb 13, 2017 11.10 11.65 10.80 11.30 1,633,926 -0.95(-7.76%)
Feb 10, 2017 12.20 12.35 12.05 12.25 721,102 +0.05(+0.41%)
Feb 09, 2017 11.95 12.30 11.70 12.20 866,116 +0.30(+2.52%)
Feb 08, 2017 11.30 11.95 11.15 11.90 689,544 +0.65(+5.78%)
Feb 07, 2017 11.60 11.65 11.20 11.25 836,086 -0.40(-3.43%)
Feb 06, 2017 11.75 11.80 11.35 11.65 581,020 -0.05(-0.43%)
Feb 03, 2017 11.40 11.85 11.40 11.70 556,954 +0.35(+3.08%)
Feb 02, 2017 11.35 11.45 11.20 11.35 471,537 +0.00(+0.00%)
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.