Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.728 9.744 9.677 9.683 838,795 -0.04(-0.40%)
Feb 27, 2017 9.741 9.762 9.696 9.722 739,532 -0.11(-1.11%)
Feb 24, 2017 9.857 9.876 9.805 9.831 1,252,288 -0.21(-2.11%)
Feb 23, 2017 10.04 10.05 9.947 10.04 1,804,331 +0.05(+0.45%)
Feb 22, 2017 9.792 10.01 9.760 9.998 2,617,090 +0.12(+1.24%)
Feb 21, 2017 9.850 9.889 9.807 9.876 865,564 -0.01(-0.13%)
Feb 17, 2017 9.889 9.889 9.889 0 -0.19(-1.85%)
Feb 16, 2017 10.06 10.09 10.05 10.08 502,315 +0.12(+1.16%)
Feb 15, 2017 9.908 9.985 9.902 9.960 699,296 +0.04(+0.39%)
Feb 14, 2017 9.934 9.966 9.863 9.921 811,219 -0.02(-0.19%)
Feb 13, 2017 9.915 9.947 9.844 9.940 1,517,878 +0.03(+0.32%)
Feb 10, 2017 9.857 9.915 9.831 9.908 376,400 -0.03(-0.26%)
Feb 09, 2017 9.940 9.976 9.895 9.934 560,982 +0.05(+0.46%)
Feb 08, 2017 9.812 9.895 9.780 9.889 788,442 +0.08(+0.79%)
Feb 07, 2017 9.767 9.812 9.722 9.812 1,052,919 -0.10(-0.97%)
Feb 06, 2017 9.902 9.934 9.863 9.908 888,676 -0.08(-0.84%)
Feb 03, 2017 9.966 10.00 9.940 9.992 327,471 +0.05(+0.45%)
Feb 02, 2017 10.02 10.05 9.902 9.947 329,968 +0.05(+0.45%)
Feb 01, 2017 9.940 9.953 9.837 9.902 377,560 -0.10(-1.03%)
Jan 31, 2017 10.02 10.06 9.953 10.00 523,663 +0.11(+1.11%)
Jan 30, 2017 9.831 9.928 9.812 9.895 672,497 -0.06(-0.58%)
Jan 27, 2017 9.921 9.979 9.895 9.953 600,341 -0.06(-0.58%)
Jan 26, 2017 9.998 10.04 9.940 10.01 642,511 -0.05(-0.51%)
Jan 25, 2017 10.08 10.08 9.992 10.06 658,755 -0.04(-0.45%)
Jan 24, 2017 10.08 10.13 10.06 10.11 549,756 -0.11(-1.07%)
Jan 23, 2017 10.17 10.23 10.13 10.22 449,225 +0.01(+0.06%)
Jan 20, 2017 10.17 10.23 10.15 10.21 486,502 +0.06(+0.57%)
Jan 19, 2017 10.19 10.22 10.10 10.15 688,534 -0.06(-0.63%)
Jan 18, 2017 10.25 10.28 10.19 10.22 830,881 -0.12(-1.12%)
Jan 17, 2017 10.22 10.37 10.20 10.33 802,764 +0.12(+1.13%)
Jan 13, 2017 10.22 10.22 10.22 0 +0.08(+0.82%)
Jan 12, 2017 9.985 10.14 9.979 10.13 511,921 +0.18(+1.81%)
Jan 11, 2017 9.818 9.985 9.812 9.953 416,603 +0.06(+0.65%)
Jan 10, 2017 9.870 9.947 9.857 9.889 554,134 -0.12(-1.22%)
Jan 09, 2017 9.973 10.07 9.960 10.01 833,069 +0.00(+0.00%)
Jan 06, 2017 9.992 10.04 9.973 10.01 448,703 -0.08(-0.83%)
Jan 05, 2017 9.921 10.10 9.921 10.09 520,589 +0.21(+2.15%)
Jan 04, 2017 9.844 9.906 9.823 9.883 427,313 +0.11(+1.12%)
Jan 03, 2017 9.683 9.792 9.670 9.773 666,380 +0.03(+0.33%)
Dec 30, 2016 9.741 9.741 9.741 0 +0.09(+0.93%)
Dec 29, 2016 9.651 9.683 9.632 9.651 517,205 +0.21(+2.18%)
Dec 28, 2016 9.477 9.496 9.445 9.445 493,769 -0.13(-1.34%)
Dec 27, 2016 9.542 9.619 9.535 9.574 651,987 +0.01(+0.13%)
Dec 23, 2016 9.561 9.561 9.561 0 +0.08(+0.81%)
Dec 22, 2016 9.496 9.522 9.451 9.484 571,816 +0.00(+0.00%)
Dec 21, 2016 9.496 9.516 9.458 9.484 797,337 +0.03(+0.27%)
Dec 20, 2016 9.477 9.496 9.419 9.458 783,938 +0.01(+0.14%)
Dec 19, 2016 9.477 9.530 9.443 9.445 556,178 +0.06(+0.62%)
Dec 16, 2016 9.355 9.413 9.329 9.387 761,648 +0.26(+2.82%)
Dec 15, 2016 9.220 9.265 9.110 9.130 1,174,490 -0.17(-1.87%)
Dec 14, 2016 9.394 9.484 9.297 9.303 1,195,917 -0.05(-0.48%)
Dec 13, 2016 9.291 9.419 9.277 9.349 1,221,282 +0.15(+1.68%)
Dec 12, 2016 9.207 9.226 9.104 9.194 797,147 +0.05(+0.56%)
Dec 09, 2016 9.297 9.303 9.110 9.143 747,577 -0.18(-1.93%)
Dec 08, 2016 9.471 9.477 9.310 9.323 574,113 -0.04(-0.41%)
Dec 07, 2016 9.213 9.374 9.207 9.361 616,334 +0.13(+1.39%)
Dec 06, 2016 9.188 9.278 9.181 9.233 684,069 +0.09(+0.99%)
Dec 05, 2016 9.072 9.155 9.046 9.143 595,603 +0.14(+1.57%)
Dec 02, 2016 9.033 9.085 8.995 9.001 775,411 -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.