Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.703 9.719 9.652 9.658 840,938 -0.04(-0.40%)
Feb 27, 2017 9.716 9.737 9.671 9.697 741,421 -0.11(-1.11%)
Feb 24, 2017 9.832 9.851 9.780 9.806 1,255,487 -0.21(-2.11%)
Feb 23, 2017 10.02 10.03 9.922 10.02 1,808,940 +0.04(+0.45%)
Feb 22, 2017 9.768 9.986 9.735 9.973 2,623,775 +0.12(+1.24%)
Feb 21, 2017 9.825 9.864 9.782 9.851 867,775 -0.01(-0.13%)
Feb 17, 2017 9.864 9.864 9.864 0 -0.19(-1.85%)
Feb 16, 2017 10.04 10.07 10.02 10.05 503,598 +0.12(+1.16%)
Feb 15, 2017 9.883 9.960 9.877 9.934 701,082 +0.04(+0.39%)
Feb 14, 2017 9.909 9.941 9.838 9.896 813,292 -0.02(-0.19%)
Feb 13, 2017 9.889 9.922 9.819 9.915 1,521,755 +0.03(+0.32%)
Feb 10, 2017 9.832 9.889 9.806 9.883 377,362 -0.03(-0.26%)
Feb 09, 2017 9.915 9.950 9.870 9.909 562,415 +0.04(+0.46%)
Feb 08, 2017 9.787 9.870 9.755 9.864 790,456 +0.08(+0.79%)
Feb 07, 2017 9.742 9.787 9.697 9.787 1,055,608 -0.10(-0.97%)
Feb 06, 2017 9.877 9.909 9.838 9.883 890,946 -0.08(-0.84%)
Feb 03, 2017 9.941 9.979 9.915 9.966 328,307 +0.04(+0.45%)
Feb 02, 2017 9.992 10.02 9.877 9.922 330,811 +0.04(+0.45%)
Feb 01, 2017 9.915 9.928 9.812 9.877 378,524 -0.10(-1.03%)
Jan 31, 2017 9.992 10.03 9.928 9.979 525,001 +0.11(+1.11%)
Jan 30, 2017 9.806 9.902 9.787 9.870 674,215 -0.06(-0.58%)
Jan 27, 2017 9.896 9.954 9.870 9.928 601,874 -0.06(-0.58%)
Jan 26, 2017 9.973 10.01 9.915 9.986 644,152 -0.05(-0.51%)
Jan 25, 2017 10.05 10.06 9.966 10.04 660,437 -0.04(-0.45%)
Jan 24, 2017 10.06 10.10 10.04 10.08 551,160 -0.11(-1.07%)
Jan 23, 2017 10.15 10.20 10.10 10.19 450,372 +0.01(+0.06%)
Jan 20, 2017 10.14 10.20 10.12 10.18 487,745 +0.06(+0.57%)
Jan 19, 2017 10.17 10.20 10.08 10.13 690,293 -0.06(-0.63%)
Jan 18, 2017 10.22 10.26 10.17 10.19 833,003 -0.12(-1.12%)
Jan 17, 2017 10.19 10.34 10.17 10.31 804,815 +0.12(+1.13%)
Jan 13, 2017 10.19 10.19 10.19 0 +0.08(+0.83%)
Jan 12, 2017 9.960 10.12 9.954 10.11 513,228 +0.18(+1.81%)
Jan 11, 2017 9.793 9.960 9.787 9.928 417,667 +0.06(+0.65%)
Jan 10, 2017 9.845 9.922 9.832 9.864 555,550 -0.12(-1.22%)
Jan 09, 2017 9.947 10.04 9.934 9.986 835,197 +0.00(+0.00%)
Jan 06, 2017 9.966 10.01 9.947 9.986 449,849 -0.08(-0.83%)
Jan 05, 2017 9.896 10.08 9.896 10.07 521,919 +0.21(+2.15%)
Jan 04, 2017 9.819 9.881 9.798 9.857 428,405 +0.11(+1.12%)
Jan 03, 2017 9.658 9.768 9.646 9.748 668,082 +0.03(+0.33%)
Dec 30, 2016 9.716 9.716 9.716 0 +0.09(+0.93%)
Dec 29, 2016 9.626 9.658 9.607 9.626 518,526 +0.21(+2.18%)
Dec 28, 2016 9.453 9.472 9.421 9.421 495,030 -0.13(-1.34%)
Dec 27, 2016 9.517 9.594 9.511 9.549 653,653 +0.01(+0.13%)
Dec 23, 2016 9.536 9.536 9.536 0 +0.08(+0.81%)
Dec 22, 2016 9.472 9.498 9.427 9.459 573,276 +0.00(+0.00%)
Dec 21, 2016 9.472 9.492 9.434 9.459 799,373 +0.03(+0.27%)
Dec 20, 2016 9.453 9.472 9.395 9.434 785,940 +0.01(+0.14%)
Dec 19, 2016 9.453 9.506 9.419 9.421 557,599 +0.06(+0.62%)
Dec 16, 2016 9.331 9.389 9.305 9.363 763,593 +0.26(+2.82%)
Dec 15, 2016 9.196 9.241 9.087 9.107 1,177,490 -0.17(-1.87%)
Dec 14, 2016 9.370 9.459 9.273 9.280 1,198,972 -0.04(-0.48%)
Dec 13, 2016 9.267 9.395 9.253 9.325 1,224,402 +0.15(+1.68%)
Dec 12, 2016 9.184 9.203 9.081 9.171 799,183 +0.05(+0.56%)
Dec 09, 2016 9.273 9.280 9.087 9.119 749,487 -0.18(-1.93%)
Dec 08, 2016 9.447 9.453 9.286 9.299 575,579 -0.04(-0.41%)
Dec 07, 2016 9.190 9.350 9.184 9.338 617,908 +0.13(+1.39%)
Dec 06, 2016 9.164 9.254 9.158 9.209 685,816 +0.09(+0.99%)
Dec 05, 2016 9.049 9.132 9.023 9.119 597,125 +0.14(+1.57%)
Dec 02, 2016 9.010 9.062 8.972 8.978 777,392 -0.14(-1.55%)
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.