Historical Prices

Date Open High Low Close Volume Change (%)
Dec 22, 2017 11.98 11.98 11.98 0 +0.26(+2.22%)
Dec 21, 2017 11.69 11.78 11.48 11.72 1,586,062 +0.03(+0.26%)
Dec 20, 2017 11.65 11.80 11.62 11.69 437,388 +0.04(+0.34%)
Dec 19, 2017 11.66 11.70 11.60 11.65 459,128 +0.02(+0.17%)
Dec 18, 2017 11.75 11.79 11.58 11.63 445,146 -0.05(-0.43%)
Dec 15, 2017 11.62 11.74 11.58 11.68 486,218 +0.05(+0.43%)
Dec 14, 2017 11.75 11.76 11.59 11.63 579,238 -0.09(-0.77%)
Dec 13, 2017 11.76 11.80 11.70 11.72 254,133 -0.04(-0.34%)
Dec 12, 2017 11.80 11.85 11.74 11.76 313,980 -0.06(-0.51%)
Dec 11, 2017 11.86 11.77 11.82 167,290 +0.00(+0.00%)
Dec 08, 2017 11.92 11.94 11.79 11.82 211,795 -0.10(-0.84%)
Dec 07, 2017 11.81 11.99 11.81 11.92 149,528 +0.09(+0.76%)
Dec 06, 2017 11.75 11.88 11.75 11.83 120,464 +0.06(+0.51%)
Dec 05, 2017 11.81 11.82 11.72 11.77 115,064 -0.02(-0.17%)
Dec 04, 2017 12.00 12.00 11.75 11.79 225,457 -0.11(-0.92%)
Dec 01, 2017 11.84 11.99 11.72 11.90 262,505 +0.10(+0.85%)
Nov 30, 2017 11.80 11.86 11.50 11.80 1,291,005 +0.04(+0.34%)
Nov 29, 2017 11.80 11.80 11.73 11.76 265,961 -0.02(-0.17%)
Nov 28, 2017 11.80 11.85 11.75 11.78 463,074 -0.02(-0.17%)
Nov 27, 2017 11.80 11.89 11.79 11.80 274,779 +0.00(+0.00%)
Nov 24, 2017 11.85 11.85 11.79 11.80 33,281 -0.02(-0.17%)
Nov 22, 2017 11.96 11.96 11.82 11.82 155,613 -0.10(-0.84%)
Nov 21, 2017 11.90 12.12 11.85 11.92 150,085 +0.04(+0.34%)
Nov 20, 2017 11.94 11.94 11.85 11.88 87,166 -0.02(-0.17%)
Nov 17, 2017 11.89 11.99 11.88 11.90 123,559 -0.05(-0.42%)
Nov 16, 2017 11.85 11.99 11.80 11.95 464,382 +0.06(+0.50%)
Nov 15, 2017 11.75 11.94 11.73 11.89 181,393 +0.07(+0.59%)
Nov 14, 2017 11.71 11.90 11.62 11.82 111,319 +0.07(+0.60%)
Nov 13, 2017 11.90 11.90 11.71 11.75 75,332 -0.21(-1.76%)
Nov 10, 2017 11.91 12.01 11.89 11.96 680,770 +0.01(+0.08%)
Nov 09, 2017 11.97 12.10 11.81 11.95 112,015 -0.06(-0.50%)
Nov 08, 2017 12.00 12.07 11.99 12.01 189,547 -0.03(-0.25%)
Nov 07, 2017 12.09 12.09 11.98 12.04 910,721 -0.05(-0.41%)
Nov 06, 2017 12.05 12.10 12.05 12.09 313,533 +0.03(+0.25%)
Nov 03, 2017 12.28 12.28 11.94 12.06 408,607 -0.20(-1.63%)
Nov 02, 2017 12.23 12.27 12.20 12.26 69,727 -0.01(-0.08%)
Nov 01, 2017 12.25 12.32 12.20 12.27 187,020 -0.01(-0.08%)
Oct 31, 2017 12.21 12.33 12.20 12.28 248,104 +0.08(+0.66%)
Oct 30, 2017 12.27 12.31 12.20 12.20 264,300 -0.11(-0.89%)
Oct 27, 2017 12.26 12.41 12.26 12.31 104,502 -0.01(-0.08%)
Oct 26, 2017 12.27 12.45 12.27 12.32 85,356 +0.04(+0.33%)
Oct 25, 2017 12.30 12.31 12.20 12.28 97,368 -0.11(-0.89%)
Oct 24, 2017 12.45 12.50 12.31 12.39 128,677 -0.11(-0.88%)
Oct 23, 2017 12.15 12.59 12.14 12.50 308,805 +0.30(+2.46%)
Oct 20, 2017 12.24 12.25 12.10 12.20 153,224 -0.04(-0.33%)
Oct 19, 2017 12.10 12.24 12.10 12.24 386,796 +0.14(+1.16%)
Oct 18, 2017 12.05 12.34 12.02 12.10 877,553 +0.08(+0.67%)
Oct 17, 2017 12.24 12.24 11.98 12.02 2,920,012 -0.11(-0.91%)
Oct 16, 2017 11.91 12.22 11.90 12.13 118,246 +0.23(+1.93%)
Oct 13, 2017 12.01 12.10 11.85 11.90 22,695 -0.07(-0.58%)
Oct 12, 2017 12.27 12.51 11.91 11.97 40,804 -0.30(-2.44%)
Oct 11, 2017 11.99 12.31 11.99 12.27 69,175 +0.31(+2.59%)
Oct 10, 2017 11.91 11.96 11.83 11.96 58,014 +0.15(+1.27%)
Oct 09, 2017 11.88 12.16 11.75 11.81 52,386 -0.03(-0.25%)
Oct 06, 2017 11.55 11.87 11.55 11.84 20,543 -0.03(-0.25%)
Oct 05, 2017 11.85 11.95 11.78 11.87 83,290 +0.09(+0.76%)
Oct 04, 2017 11.91 12.01 11.72 11.78 34,121 -0.10(-0.84%)
Oct 03, 2017 11.87 11.99 11.66 11.88 55,224 +0.04(+0.34%)
Oct 02, 2017 11.82 11.94 11.67 11.84 85,569 +0.10(+0.85%)
Sep 29, 2017 11.53 11.91 11.49 11.74 111,667 +0.13(+1.12%)
Sep 28, 2017 11.78 11.84 11.58 11.61 50,900 -0.22(-1.86%)
Sep 27, 2017 11.61 11.93 11.54 11.83 75,419 +0.32(+2.78%)
Sep 26, 2017 11.47 11.53 11.44 11.51 44,405 +0.05(+0.44%)
Sep 25, 2017 11.43 11.66 11.30 11.46 36,004 +0.03(+0.26%)
Sep 22, 2017 11.35 11.45 11.25 11.43 54,838 +0.06(+0.53%)
Sep 21, 2017 11.20 11.53 11.19 11.37 122,798 +0.19(+1.70%)
Sep 20, 2017 11.02 11.20 11.01 11.18 100,851 +0.16(+1.45%)
Sep 19, 2017 11.20 11.20 10.94 11.02 66,211 -0.15(-1.34%)
Sep 18, 2017 10.94 11.18 10.91 11.17 54,056 +0.23(+2.10%)
Sep 15, 2017 11.24 11.29 10.71 10.94 291,290 -0.29(-2.58%)
Sep 14, 2017 11.25 11.29 11.19 11.23 47,863 -0.04(-0.35%)
Sep 13, 2017 11.25 11.36 11.15 11.27 60,316 +0.06(+0.54%)
Sep 12, 2017 11.10 11.25 11.04 11.21 65,587 +0.14(+1.26%)
Sep 11, 2017 11.00 11.20 10.99 11.07 58,225 +0.16(+1.47%)
Sep 08, 2017 10.67 10.99 10.57 10.91 62,277 +0.17(+1.58%)
Sep 07, 2017 10.52 10.96 10.52 10.74 87,692 -0.11(-1.01%)
Sep 06, 2017 10.76 10.99 10.71 10.85 81,867 +0.11(+1.02%)
Sep 05, 2017 10.82 10.98 10.71 10.74 104,787 -0.05(-0.46%)
Sep 01, 2017 10.71 10.85 10.65 10.79 33,490 +0.07(+0.65%)
Aug 31, 2017 10.71 10.84 10.64 10.72 41,669 +0.02(+0.19%)
Aug 30, 2017 10.66 10.74 10.52 10.70 23,241 +0.06(+0.56%)
Aug 29, 2017 10.65 10.88 10.47 10.64 30,025 -0.09(-0.84%)
Aug 28, 2017 10.74 10.74 10.58 10.73 18,013 +0.08(+0.75%)
Aug 25, 2017 10.53 10.69 10.50 10.65 26,862 +0.06(+0.57%)
Aug 24, 2017 10.69 10.81 10.52 10.59 52,405 -0.14(-1.30%)
Aug 23, 2017 10.78 10.99 10.62 10.73 33,529 -0.17(-1.56%)
Aug 22, 2017 10.37 11.01 10.37 10.90 25,137 +0.02(+0.18%)
Aug 21, 2017 10.81 11.03 9.430 10.88 28,568 +0.02(+0.18%)
Aug 18, 2017 10.69 10.94 10.69 10.86 61,518 +0.01(+0.09%)
Aug 17, 2017 10.74 11.04 10.74 10.85 78,269 +0.12(+1.12%)
Aug 16, 2017 10.95 10.96 10.61 10.73 35,198 +0.04(+0.37%)
Aug 15, 2017 10.82 10.82 10.63 10.69 25,190 -0.17(-1.57%)
Aug 14, 2017 10.50 10.88 10.43 10.86 42,350 +0.39(+3.72%)
Aug 11, 2017 10.45 10.50 10.30 10.47 46,697 +0.11(+1.06%)
Aug 10, 2017 10.63 10.65 10.32 10.36 65,580 -0.16(-1.52%)
Aug 09, 2017 10.69 10.69 10.36 10.52 89,068 -0.31(-2.86%)
Aug 08, 2017 10.85 11.02 10.77 10.83 45,634 -0.09(-0.82%)
Aug 07, 2017 10.60 10.96 10.59 10.92 41,263 +0.32(+3.02%)
Aug 04, 2017 10.55 10.71 10.50 10.60 31,687 +0.10(+0.95%)
Aug 03, 2017 11.11 11.11 10.46 10.50 44,847 -0.57(-5.15%)
Aug 02, 2017 11.10 11.49 10.95 11.07 123,497 -0.03(-0.27%)
Aug 01, 2017 11.10 10.94 11.10 32,074 +0.16(+1.46%)
Jul 31, 2017 10.99 11.11 10.88 10.94 27,504 -0.02(-0.18%)
Jul 28, 2017 10.97 11.07 10.95 10.96 24,122 -0.04(-0.36%)
Jul 27, 2017 11.05 11.08 10.82 11.00 43,601 +0.03(+0.27%)
Jul 26, 2017 11.06 11.06 10.85 10.97 25,764 -0.06(-0.54%)
Jul 25, 2017 11.06 11.17 10.97 11.03 59,555 +0.08(+0.73%)
Jul 24, 2017 10.92 11.05 10.78 10.95 49,206 -0.09(-0.82%)
Jul 21, 2017 11.14 11.22 10.94 11.04 54,476 -0.01(-0.09%)
Jul 20, 2017 11.02 11.09 10.90 11.05 22,389 +0.03(+0.27%)
Jul 19, 2017 11.02 11.10 10.92 11.02 26,264 +0.00(+0.00%)
Jul 18, 2017 10.77 11.07 10.77 11.02 49,673 +0.20(+1.85%)
Jul 17, 2017 10.95 11.06 10.82 10.82 45,462 -0.19(-1.73%)
Jul 14, 2017 10.88 11.12 10.85 11.01 36,250 +0.02(+0.18%)
Jul 13, 2017 10.96 11.05 10.80 10.99 55,639 -0.01(-0.09%)
Jul 12, 2017 10.80 11.07 10.67 11.00 50,296 +0.24(+2.23%)
Jul 11, 2017 10.92 10.96 10.50 10.76 69,045 -0.11(-1.01%)
Jul 10, 2017 10.67 11.00 10.67 10.87 69,273 +0.12(+1.12%)
Jul 07, 2017 10.47 10.81 10.26 10.75 65,861 +0.40(+3.86%)
Jul 06, 2017 10.38 10.61 10.23 10.35 57,540 -0.10(-0.96%)
Jul 05, 2017 10.68 10.68 10.31 10.45 43,654 -0.24(-2.25%)
Jul 03, 2017 10.53 10.80 10.53 10.69 20,882 +0.19(+1.81%)
Jun 30, 2017 10.47 10.57 10.44 10.50 56,282 +0.05(+0.48%)
Jun 29, 2017 10.60 10.60 10.24 10.45 85,529 -0.05(-0.48%)
Jun 28, 2017 10.75 10.75 10.21 10.50 72,233 -0.17(-1.59%)
Jun 27, 2017 10.66 10.78 10.14 10.67 101,064 +0.00(+0.00%)
Jun 26, 2017 10.75 10.91 10.54 10.67 113,678 -0.07(-0.65%)
Jun 23, 2017 10.73 10.88 10.60 10.74 804,891 +0.05(+0.47%)
Jun 22, 2017 10.57 10.80 10.53 10.69 66,605 +0.14(+1.33%)
Jun 21, 2017 10.66 10.75 10.43 10.55 57,426 -0.09(-0.85%)
Jun 20, 2017 10.66 10.79 10.61 10.64 47,323 -0.01(-0.09%)
Jun 19, 2017 10.54 10.86 10.21 10.65 95,168 +0.22(+2.11%)
Jun 16, 2017 10.63 10.85 10.36 10.43 238,199 -0.33(-3.07%)
Jun 15, 2017 10.79 11.17 10.69 10.76 72,291 -0.15(-1.37%)
Jun 14, 2017 10.75 11.00 10.48 10.91 101,936 +0.22(+2.06%)
Jun 13, 2017 10.50 10.93 10.43 10.69 113,172 +0.20(+1.91%)
Jun 12, 2017 10.15 10.58 10.15 10.49 81,078 +0.38(+3.76%)
Jun 09, 2017 9.720 10.18 9.465 10.11 78,241 +0.49(+5.09%)
Jun 08, 2017 9.480 9.700 9.400 9.620 50,105 +0.31(+3.33%)
Jun 07, 2017 9.150 9.370 9.130 9.310 39,827 +0.13(+1.42%)
Jun 06, 2017 9.250 9.370 9.130 9.180 37,800 -0.18(-1.92%)
Jun 05, 2017 9.260 9.450 9.150 9.360 56,515 +0.10(+1.08%)
Jun 02, 2017 9.240 9.530 9.230 9.260 55,045 -0.04(-0.43%)
Jun 01, 2017 8.910 9.320 8.910 9.300 69,122 +0.41(+4.61%)
May 31, 2017 8.880 9.000 8.537 8.890 84,208 -0.03(-0.34%)
May 30, 2017 9.260 9.260 8.860 8.920 82,511 -0.39(-4.19%)
May 26, 2017 9.090 9.340 9.050 9.310 60,290 +0.22(+2.42%)
May 25, 2017 9.100 9.180 9.050 9.090 58,407 +0.03(+0.33%)
May 24, 2017 9.160 9.220 9.010 9.060 29,095 -0.07(-0.77%)
May 23, 2017 9.230 9.250 9.030 9.130 49,546 -0.06(-0.65%)
May 22, 2017 8.970 9.220 8.960 9.190 47,391 +0.23(+2.57%)
May 19, 2017 9.050 9.150 8.895 8.960 76,035 -0.03(-0.33%)
May 18, 2017 9.080 9.140 8.910 8.990 116,307 -0.16(-1.75%)
May 17, 2017 9.600 9.650 9.070 9.150 163,647 -0.55(-5.67%)
May 16, 2017 9.700 9.780 9.670 9.700 34,652 +0.02(+0.21%)
May 15, 2017 9.710 9.850 9.643 9.680 58,540 +0.00(+0.00%)
May 12, 2017 9.720 9.804 9.650 9.680 68,626 -0.08(-0.82%)
May 11, 2017 9.800 9.835 9.750 9.760 67,934 -0.06(-0.61%)
May 10, 2017 9.800 9.909 9.790 9.820 46,352 +0.02(+0.20%)
May 09, 2017 9.880 9.902 9.740 9.800 81,739 -0.06(-0.61%)
May 08, 2017 9.820 10.01 9.795 9.860 77,067 +0.00(+0.00%)
May 05, 2017 9.880 10.16 9.830 9.860 59,188 +0.02(+0.20%)
May 04, 2017 9.800 9.880 9.700 9.840 76,575 +0.14(+1.44%)
May 03, 2017 10.20 10.20 9.490 9.700 199,056 -1.07(-9.94%)
May 02, 2017 10.86 10.98 10.72 10.77 43,397 -0.09(-0.83%)
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.