U.S. Markets open in 4 hrs 11 mins
S&P Futures
2,440.50
+5.50 (+0.23%)Dow Futures
21,402.00
+63.00 (+0.30%)
Vix (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
10.09-0.39 (-3.72%)
At close: 5:04AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close | Adj Close* | Volume |
|---|---|---|---|---|---|---|
| Jun 23, 2017 | 10.25 | 10.69 | 9.85 | 10.02 | 10.02 | - |
| Jun 22, 2017 | 10.81 | 11.01 | 10.24 | 10.48 | 10.48 | - |
| Jun 21, 2017 | 11.03 | 11.40 | 10.40 | 10.75 | 10.75 | - |
| Jun 20, 2017 | 10.28 | 11.15 | 10.24 | 10.86 | 10.86 | - |
| Jun 19, 2017 | 10.57 | 10.60 | 10.01 | 10.37 | 10.37 | - |
| Jun 16, 2017 | 10.63 | 11.35 | 10.26 | 10.38 | 10.38 | - |
| Jun 15, 2017 | 11.06 | 12.01 | 10.74 | 10.90 | 10.90 | - |
| Jun 14, 2017 | 10.33 | 11.26 | 10.01 | 10.64 | 10.64 | - |
| Jun 13, 2017 | 11.12 | 11.14 | 10.26 | 10.42 | 10.42 | - |
| Jun 12, 2017 | 11.19 | 12.37 | 11.19 | 11.46 | 11.46 | - |
| Jun 09, 2017 | 9.93 | 12.11 | 9.37 | 10.70 | 10.70 | - |
| Jun 08, 2017 | 10.27 | 10.53 | 9.73 | 10.16 | 10.16 | - |
| Jun 07, 2017 | 10.48 | 10.93 | 10.12 | 10.39 | 10.39 | - |
| Jun 06, 2017 | 10.19 | 10.77 | 9.86 | 10.45 | 10.45 | - |
| Jun 05, 2017 | 10.08 | 10.28 | 9.60 | 10.07 | 10.07 | - |
| Jun 02, 2017 | 10.08 | 10.30 | 9.58 | 9.75 | 9.75 | - |
| Jun 01, 2017 | 10.42 | 10.54 | 9.69 | 9.89 | 9.89 | - |
| May 31, 2017 | 10.10 | 11.30 | 9.93 | 10.41 | 10.41 | - |
| May 30, 2017 | 10.61 | 10.84 | 10.14 | 10.38 | 10.38 | - |
| May 26, 2017 | 9.93 | 10.48 | 9.65 | 9.81 | 9.81 | - |
| May 25, 2017 | 9.82 | 10.29 | 9.72 | 9.99 | 9.99 | - |
| May 24, 2017 | 10.61 | 10.90 | 9.88 | 10.02 | 10.02 | - |
| May 23, 2017 | 11.00 | 11.00 | 10.56 | 10.72 | 10.72 | - |
| May 22, 2017 | 12.29 | 12.52 | 10.89 | 10.93 | 10.93 | - |
| May 19, 2017 | 14.23 | 14.23 | 11.72 | 12.04 | 12.04 | - |
| May 18, 2017 | 14.06 | 16.30 | 14.03 | 14.66 | 14.66 | - |
| May 17, 2017 | 11.89 | 15.59 | 11.53 | 15.59 | 15.59 | - |
| May 16, 2017 | 10.46 | 10.67 | 10.18 | 10.65 | 10.65 | - |
| May 15, 2017 | 10.54 | 10.88 | 10.25 | 10.42 | 10.42 | - |
| May 12, 2017 | 10.72 | 10.87 | 10.28 | 10.40 | 10.40 | - |
| May 11, 2017 | 10.34 | 11.23 | 10.32 | 10.60 | 10.60 | - |
| May 10, 2017 | 9.75 | 10.24 | 9.62 | 10.21 | 10.21 | - |
| May 09, 2017 | 9.87 | 10.14 | 9.56 | 9.96 | 9.96 | - |
| May 08, 2017 | 10.53 | 10.55 | 9.67 | 9.77 | 9.77 | - |
| May 05, 2017 | 10.51 | 10.98 | 9.99 | 10.57 | 10.57 | - |
| May 04, 2017 | 10.71 | 11.24 | 10.27 | 10.46 | 10.46 | - |
| May 03, 2017 | 10.56 | 11.15 | 10.40 | 10.68 | 10.68 | - |
| May 02, 2017 | 10.15 | 10.59 | 10.04 | 10.59 | 10.59 | - |
| May 01, 2017 | 10.92 | 11.04 | 9.90 | 10.11 | 10.11 | - |
| Apr 28, 2017 | 10.39 | 11.16 | 10.29 | 10.82 | 10.82 | - |
| Apr 27, 2017 | 10.72 | 11.08 | 10.33 | 10.36 | 10.36 | - |
| Apr 26, 2017 | 10.61 | 10.89 | 10.39 | 10.85 | 10.85 | - |
| Apr 25, 2017 | 10.81 | 11.15 | 10.22 | 10.76 | 10.76 | - |
| Apr 24, 2017 | 11.56 | 12.01 | 10.82 | 10.84 | 10.84 | - |
| Apr 21, 2017 | 13.85 | 15.33 | 13.85 | 14.63 | 14.63 | - |
| Apr 20, 2017 | 14.59 | 14.81 | 13.83 | 14.15 | 14.15 | - |
| Apr 19, 2017 | 14.00 | 15.15 | 13.46 | 14.93 | 14.93 | - |
| Apr 18, 2017 | 14.50 | 15.50 | 14.29 | 14.42 | 14.42 | - |
| Apr 17, 2017 | 16.19 | 16.28 | 14.60 | 14.66 | 14.66 | - |
| Apr 13, 2017 | 15.89 | 16.22 | 14.97 | 15.96 | 15.96 | - |
| Apr 12, 2017 | 15.16 | 16.16 | 14.84 | 15.77 | 15.77 | - |
| Apr 11, 2017 | 14.32 | 15.88 | 14.17 | 15.07 | 15.07 | - |
| Apr 10, 2017 | 13.24 | 14.11 | 12.94 | 14.05 | 14.05 | - |
| Apr 07, 2017 | 13.17 | 13.43 | 12.23 | 12.87 | 12.87 | - |
| Apr 06, 2017 | 13.11 | 13.22 | 11.70 | 12.39 | 12.39 | - |
| Apr 05, 2017 | 11.89 | 12.89 | 10.90 | 12.89 | 12.89 | - |
| Apr 04, 2017 | 12.71 | 13.07 | 11.70 | 11.79 | 11.79 | - |
| Apr 03, 2017 | 12.59 | 13.59 | 12.27 | 12.38 | 12.38 | - |
| Mar 31, 2017 | 11.61 | 12.54 | 11.50 | 12.37 | 12.37 | - |
| Mar 30, 2017 | 11.37 | 11.64 | 11.12 | 11.54 | 11.54 | - |
| Mar 29, 2017 | 11.54 | 11.70 | 11.03 | 11.42 | 11.42 | - |
| Mar 28, 2017 | 12.44 | 12.67 | 11.34 | 11.53 | 11.53 | - |
| Mar 27, 2017 | 14.78 | 15.11 | 12.48 | 12.50 | 12.50 | - |
| Mar 24, 2017 | 12.86 | 14.16 | 12.27 | 12.96 | 12.96 | - |
| Mar 23, 2017 | 12.65 | 13.17 | 12.18 | 13.12 | 13.12 | - |
| Mar 22, 2017 | 12.95 | 13.16 | 11.99 | 12.81 | 12.81 | - |
| Mar 21, 2017 | 11.15 | 12.85 | 10.92 | 12.47 | 12.47 | - |
| Mar 20, 2017 | 11.71 | 11.72 | 11.03 | 11.34 | 11.34 | - |
| Mar 17, 2017 | 11.38 | 11.38 | 10.78 | 11.28 | 11.28 | - |
| Mar 16, 2017 | 11.29 | 11.55 | 11.16 | 11.21 | 11.21 | - |
| Mar 15, 2017 | 12.12 | 12.25 | 10.60 | 11.63 | 11.63 | - |
| Mar 14, 2017 | 11.39 | 12.54 | 11.28 | 12.30 | 12.30 | - |
| Mar 13, 2017 | 12.16 | 12.23 | 11.29 | 11.35 | 11.35 | - |
| Mar 10, 2017 | 11.97 | 12.09 | 11.46 | 11.66 | 11.66 | - |
| Mar 09, 2017 | 11.75 | 12.43 | 11.62 | 12.30 | 12.30 | - |
| Mar 08, 2017 | 11.49 | 11.86 | 11.09 | 11.86 | 11.86 | - |
| Mar 07, 2017 | 11.27 | 11.58 | 11.04 | 11.45 | 11.45 | - |
| Mar 06, 2017 | 11.59 | 11.72 | 11.06 | 11.24 | 11.24 | - |
| Mar 03, 2017 | 11.96 | 11.97 | 10.94 | 10.96 | 10.96 | - |
| Mar 02, 2017 | 12.43 | 12.71 | 11.32 | 11.81 | 11.81 | - |
| Mar 01, 2017 | 12.31 | 12.58 | 11.78 | 12.54 | 12.54 | - |
| Feb 28, 2017 | 12.19 | 12.96 | 12.13 | 12.92 | 12.92 | - |
| Feb 27, 2017 | 11.78 | 12.14 | 11.53 | 12.09 | 12.09 | - |
| Feb 24, 2017 | 11.81 | 12.59 | 11.34 | 11.47 | 11.47 | - |
| Feb 23, 2017 | 11.66 | 12.46 | 11.54 | 11.71 | 11.71 | - |
| Feb 22, 2017 | 11.48 | 12.07 | 11.44 | 11.74 | 11.74 | - |
| Feb 21, 2017 | 12.05 | 12.09 | 11.50 | 11.57 | 11.57 | - |
| Feb 17, 2017 | 11.84 | 12.26 | 11.37 | 11.49 | 11.49 | - |
| Feb 16, 2017 | 12.02 | 12.86 | 11.69 | 11.76 | 11.76 | - |
| Feb 15, 2017 | 10.84 | 12.01 | 10.80 | 11.97 | 11.97 | - |
| Feb 14, 2017 | 11.17 | 11.34 | 10.73 | 10.74 | 10.74 | - |
| Feb 13, 2017 | 11.36 | 11.40 | 11.07 | 11.07 | 11.07 | - |
| Feb 10, 2017 | 10.85 | 10.95 | 10.55 | 10.85 | 10.85 | - |
| Feb 09, 2017 | 11.44 | 11.53 | 10.74 | 10.88 | 10.88 | - |
| Feb 08, 2017 | 11.19 | 11.82 | 11.15 | 11.45 | 11.45 | - |
| Feb 07, 2017 | 11.39 | 11.67 | 11.06 | 11.29 | 11.29 | - |
| Feb 06, 2017 | 11.37 | 11.84 | 11.09 | 11.37 | 11.37 | - |
| Feb 03, 2017 | 11.84 | 11.84 | 10.72 | 10.97 | 10.97 | - |
| Feb 02, 2017 | 12.37 | 12.47 | 11.62 | 11.93 | 11.93 | - |
| Feb 01, 2017 | 11.79 | 12.05 | 9.97 | 11.81 | 11.81 | - |
| *Close price adjusted for dividends and splits. | ||||||
Loading more data...