Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.58 10.58 10.52 10.56 5,462 -0.04(-0.38%)
Apr 27, 2017 10.58 10.61 10.57 10.60 11,802 +0.01(+0.09%)
Apr 26, 2017 10.62 10.64 10.59 10.59 3,423 -0.08(-0.75%)
Apr 25, 2017 10.65 10.68 10.64 10.67 9,917 +0.03(+0.28%)
Apr 24, 2017 10.60 10.64 10.59 10.64 14,891 +0.13(+1.24%)
Apr 21, 2017 10.47 10.52 10.47 10.51 29,271 -0.02(-0.19%)
Apr 20, 2017 10.53 10.53 10.51 10.53 10,976 +0.07(+0.65%)
Apr 19, 2017 10.53 10.53 10.44 10.46 5,748 -0.05(-0.46%)
Apr 18, 2017 10.52 10.52 10.46 10.51 24,746 -0.07(-0.66%)
Apr 17, 2017 10.42 10.58 10.42 10.58 8,062 +0.11(+1.05%)
Apr 13, 2017 10.51 10.54 10.47 10.47 41,149 -0.06(-0.57%)
Apr 12, 2017 10.55 10.55 10.50 10.53 11,850 +0.02(+0.19%)
Apr 11, 2017 10.49 10.51 10.46 10.51 234,476 +0.04(+0.42%)
Apr 10, 2017 10.45 10.48 10.44 10.47 10,836 -0.00(-0.03%)
Apr 07, 2017 10.45 10.50 10.45 10.47 11,811 -0.02(-0.20%)
Apr 06, 2017 10.49 10.50 10.49 10.49 1,706 -0.01(-0.09%)
Apr 05, 2017 10.53 10.55 10.49 10.50 17,945 +0.01(+0.09%)
Apr 04, 2017 10.47 10.51 10.46 10.49 16,298 +0.02(+0.19%)
Apr 03, 2017 10.54 10.54 10.46 10.47 10,231 -0.05(-0.48%)
Mar 31, 2017 10.50 10.53 10.50 10.52 8,456 +0.01(+0.10%)
Mar 30, 2017 10.52 10.54 10.50 10.51 35,572 -0.01(-0.07%)
Mar 29, 2017 10.52 10.52 10.48 10.52 4,184 -0.00(-0.02%)
Mar 28, 2017 10.48 10.54 10.48 10.52 7,738 +0.01(+0.10%)
Mar 27, 2017 10.46 10.52 10.46 10.51 16,697 -0.04(-0.38%)
Mar 24, 2017 10.53 10.55 10.53 10.55 862 +0.04(+0.38%)
Mar 23, 2017 10.51 10.55 10.51 10.51 7,942 +0.01(+0.10%)
Mar 22, 2017 10.46 10.52 10.46 10.50 16,761 -0.01(-0.08%)
Mar 21, 2017 10.60 10.60 10.49 10.51 13,259 -0.02(-0.14%)
Mar 20, 2017 10.56 10.60 10.52 10.52 16,438 -0.02(-0.16%)
Mar 17, 2017 10.51 10.54 10.50 10.54 7,228 +0.04(+0.38%)
Mar 16, 2017 10.50 10.52 10.49 10.50 22,417 +0.02(+0.19%)
Mar 15, 2017 10.37 10.48 10.37 10.48 3,449 +0.15(+1.45%)
Mar 14, 2017 10.34 10.35 10.33 10.33 24,202 -0.05(-0.48%)
Mar 13, 2017 10.36 10.40 10.36 10.38 15,439 +0.03(+0.29%)
Mar 10, 2017 10.35 10.36 10.34 10.35 4,695 +0.06(+0.55%)
Mar 09, 2017 10.31 10.32 10.29 10.29 8,987 +0.00(+0.04%)
Mar 08, 2017 10.33 10.35 10.29 10.29 10,398 -0.08(-0.77%)
Mar 07, 2017 10.38 10.38 10.36 10.37 1,564 -0.03(-0.29%)
Mar 06, 2017 10.41 10.41 10.38 10.40 6,928 -0.01(-0.10%)
Mar 03, 2017 10.38 10.42 10.37 10.41 7,614 +0.01(+0.10%)
Mar 02, 2017 10.40 10.44 10.40 10.40 10,761 -0.08(-0.76%)
Mar 01, 2017 10.45 10.52 10.45 10.48 35,618 +0.03(+0.29%)
Feb 28, 2017 10.46 10.49 10.45 10.45 15,320 -0.01(-0.11%)
Feb 27, 2017 10.44 10.48 10.44 10.46 4,450 -0.00(-0.04%)
Feb 24, 2017 10.41 10.48 10.41 10.46 14,500 -0.04(-0.33%)
Feb 23, 2017 10.50 10.53 10.49 10.50 9,938 +0.01(+0.10%)
Feb 22, 2017 10.47 10.49 10.44 10.49 8,225 +0.03(+0.29%)
Feb 21, 2017 10.41 10.48 10.41 10.46 39,203 +0.01(+0.10%)
Feb 17, 2017 10.45 10.45 10.45 0 -0.01(-0.10%)
Feb 16, 2017 10.47 10.48 10.44 10.46 17,502 -0.02(-0.16%)
Feb 15, 2017 10.38 10.48 10.38 10.48 8,964 +0.02(+0.16%)
Feb 14, 2017 10.38 10.46 10.38 10.46 6,569 -0.01(-0.14%)
Feb 13, 2017 10.42 10.48 10.42 10.47 33,444 +0.03(+0.24%)
Feb 10, 2017 10.43 10.45 10.43 10.45 24,334 +0.09(+0.87%)
Feb 09, 2017 10.40 10.40 10.34 10.36 18,864 +0.03(+0.29%)
Feb 08, 2017 10.30 10.33 10.25 10.33 14,023 +0.03(+0.29%)
Feb 07, 2017 10.31 10.33 10.27 10.30 15,333 -0.05(-0.48%)
Feb 06, 2017 10.41 10.41 10.33 10.35 19,891 -0.11(-1.05%)
Feb 03, 2017 10.45 10.48 10.42 10.46 22,831 +0.05(+0.45%)
Feb 02, 2017 10.40 10.43 10.40 10.41 31,120 +0.04(+0.41%)
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.