Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.25 11.25 11.25 0 -0.20(-1.75%)
Dec 28, 2017 10.80 11.50 10.50 11.45 49,891 +1.15(+11.17%)
Dec 27, 2017 10.95 10.95 10.30 10.30 29,087 -0.25(-2.37%)
Dec 26, 2017 11.00 11.40 10.45 10.55 20,024 -0.55(-4.95%)
Dec 22, 2017 11.25 11.40 10.70 11.10 18,753 +0.05(+0.45%)
Dec 21, 2017 11.00 11.20 11.00 11.05 13,043 +0.10(+0.91%)
Dec 20, 2017 10.95 11.30 10.75 10.95 27,484 -0.05(-0.45%)
Dec 19, 2017 10.85 11.80 10.85 11.00 48,357 +0.00(+0.00%)
Dec 18, 2017 10.55 11.10 10.50 11.00 52,403 +0.45(+4.27%)
Dec 15, 2017 10.31 10.65 10.31 10.55 15,154 +0.05(+0.48%)
Dec 14, 2017 10.65 10.90 10.50 10.50 26,512 -0.10(-0.94%)
Dec 13, 2017 10.60 10.70 10.60 10.60 20,194 +0.10(+0.95%)
Dec 12, 2017 10.50 10.70 10.50 10.50 11,545 +0.00(+0.00%)
Dec 11, 2017 10.80 11.05 10.35 10.50 15,988 -0.40(-3.67%)
Dec 08, 2017 10.90 11.05 10.80 10.90 14,290 +0.10(+0.93%)
Dec 07, 2017 10.90 11.20 10.80 10.80 23,853 +0.00(+0.00%)
Dec 06, 2017 11.00 10.95 10.80 10.80 6,467 -0.15(-1.37%)
Dec 05, 2017 10.40 11.00 10.40 10.95 27,696 +0.88(+8.70%)
Dec 04, 2017 10.90 10.00 10.07 7,385 -0.83(-7.58%)
Dec 01, 2017 11.05 11.20 10.80 10.90 15,872 -0.17(-1.58%)
Nov 30, 2017 10.90 11.15 10.90 11.07 16,228 +0.22(+2.07%)
Nov 29, 2017 10.90 10.85 10.85 22,756 +0.00(+0.00%)
Nov 28, 2017 11.00 11.15 10.80 10.85 73,592 -0.20(-1.81%)
Nov 27, 2017 11.00 11.49 11.00 11.05 131,217 +0.30(+2.79%)
Nov 24, 2017 10.75 10.80 10.70 10.75 11,703 +0.10(+0.94%)
Nov 22, 2017 10.90 11.00 10.65 10.65 36,584 -0.15(-1.39%)
Nov 21, 2017 10.50 11.00 10.50 10.80 28,472 +0.45(+4.35%)
Nov 20, 2017 10.20 10.75 10.20 10.35 22,359 -0.05(-0.48%)
Nov 17, 2017 10.20 10.40 10.20 10.40 17,355 +0.15(+1.46%)
Nov 16, 2017 10.20 10.35 10.20 10.25 33,770 +0.05(+0.49%)
Nov 15, 2017 10.35 10.35 10.20 10.20 20,833 -0.10(-0.97%)
Nov 14, 2017 10.20 10.85 10.20 10.30 33,391 +0.25(+2.49%)
Nov 13, 2017 10.70 11.00 10.05 10.05 20,103 -0.65(-6.07%)
Nov 10, 2017 10.65 10.95 10.60 10.70 21,938 -0.05(-0.47%)
Nov 09, 2017 10.30 10.95 9.800 10.75 56,608 +0.45(+4.37%)
Nov 08, 2017 10.60 10.89 10.25 10.30 36,364 -0.30(-2.83%)
Nov 07, 2017 10.85 10.97 10.60 10.60 19,000 -0.25(-2.30%)
Nov 06, 2017 11.00 11.20 10.75 10.85 63,559 +0.10(+0.93%)
Nov 03, 2017 10.80 10.80 10.55 10.75 19,273 -0.03(-0.23%)
Nov 02, 2017 10.85 10.90 10.70 10.78 74,411 +0.03(+0.23%)
Nov 01, 2017 10.70 11.05 10.70 10.75 79,279 +0.10(+0.94%)
Oct 31, 2017 9.970 11.00 9.970 10.65 76,184 +0.85(+8.67%)
Oct 30, 2017 9.800 10.00 9.800 9.800 44,347 +0.20(+2.08%)
Oct 27, 2017 9.650 9.700 9.450 9.600 27,149 +0.05(+0.52%)
Oct 26, 2017 9.400 9.650 9.400 9.550 23,880 +0.20(+2.14%)
Oct 25, 2017 9.400 9.400 9.275 9.350 12,803 +0.00(+0.00%)
Oct 24, 2017 9.392 9.600 9.250 9.350 12,496 +0.10(+1.08%)
Oct 23, 2017 9.550 9.550 9.250 9.250 5,888 -0.35(-3.65%)
Oct 20, 2017 9.663 9.700 9.600 9.600 15,697 +0.00(+0.00%)
Oct 19, 2017 9.600 9.850 9.600 9.600 27,213 +0.00(+0.00%)
Oct 18, 2017 9.750 9.800 9.600 9.600 1,859 -0.15(-1.54%)
Oct 17, 2017 9.768 10.00 9.750 9.750 3,576 -0.20(-2.01%)
Oct 16, 2017 10.05 10.05 9.650 9.950 12,564 +0.15(+1.53%)
Oct 13, 2017 10.15 10.15 9.800 9.800 9,610 -0.20(-2.00%)
Oct 12, 2017 10.15 10.15 9.950 10.00 7,648 -0.10(-0.99%)
Oct 11, 2017 10.20 10.25 10.00 10.10 39,426 -0.10(-0.98%)
Oct 10, 2017 10.15 10.50 10.15 10.20 22,841 +0.10(+0.99%)
Oct 09, 2017 10.65 10.75 10.05 10.10 18,402 -0.35(-3.35%)
Oct 06, 2017 10.50 10.90 10.35 10.45 23,370 -0.10(-0.95%)
Oct 05, 2017 10.92 10.95 10.55 10.55 49,472 +0.05(+0.48%)
Oct 04, 2017 10.65 11.20 10.50 10.50 45,782 -0.10(-0.94%)
Oct 03, 2017 10.65 11.00 10.50 10.60 38,697 +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.
 
bottom clear