Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.80 12.15 11.75 11.75 33,813 +0.00(+0.00%)
May 30, 2017 11.86 11.94 11.65 11.75 7,550 -0.20(-1.67%)
May 26, 2017 11.90 12.00 11.75 11.95 2,858 -0.05(-0.42%)
May 25, 2017 11.95 12.00 11.75 12.00 2,639 -0.05(-0.41%)
May 24, 2017 11.80 12.20 10.76 12.05 13,531 +0.20(+1.69%)
May 23, 2017 11.85 12.25 11.57 11.85 35,357 -0.05(-0.42%)
May 22, 2017 11.28 12.00 11.25 11.90 7,296 +0.10(+0.85%)
May 19, 2017 11.40 11.95 11.40 11.80 8,629 +0.35(+3.06%)
May 18, 2017 11.30 11.60 10.40 11.45 41,196 +0.10(+0.88%)
May 17, 2017 12.06 12.45 11.30 11.35 6,649 -1.15(-9.20%)
May 16, 2017 12.55 12.55 12.35 12.50 1,924 +0.10(+0.81%)
May 15, 2017 12.45 12.85 12.25 12.40 70,386 +0.00(+0.00%)
May 12, 2017 12.50 12.55 12.30 12.40 2,174 -0.40(-3.13%)
May 11, 2017 12.55 12.85 12.27 12.80 12,448 -0.15(-1.16%)
May 10, 2017 12.55 13.05 12.48 12.95 12,288 +0.25(+1.97%)
May 09, 2017 13.00 13.11 12.30 12.70 28,750 -0.30(-2.31%)
May 08, 2017 12.35 13.05 12.35 13.00 16,995 +0.45(+3.59%)
May 05, 2017 12.95 12.95 12.46 12.55 12,312 -0.35(-2.71%)
May 04, 2017 12.90 13.05 12.60 12.90 34,129 +0.05(+0.39%)
May 03, 2017 13.00 13.35 12.67 12.85 36,306 -0.45(-3.38%)
May 02, 2017 13.21 13.75 13.21 13.30 9,081 +0.15(+1.14%)
May 01, 2017 12.88 13.20 12.86 13.15 10,333 +0.20(+1.54%)
Apr 28, 2017 12.80 12.95 12.80 12.95 12,262 +0.15(+1.17%)
Apr 27, 2017 12.50 13.00 12.50 12.80 21,301 +0.00(+0.00%)
Apr 26, 2017 12.65 12.95 12.10 12.80 20,741 +0.05(+0.39%)
Apr 25, 2017 12.50 12.90 12.50 12.75 6,115 +0.30(+2.41%)
Apr 24, 2017 12.10 12.45 12.10 12.45 7,549 +0.40(+3.32%)
Apr 21, 2017 12.15 12.15 11.92 12.05 24,864 +0.05(+0.42%)
Apr 20, 2017 11.80 12.25 11.55 12.00 39,975 +0.15(+1.27%)
Apr 19, 2017 12.10 12.25 11.78 11.85 52,019 +0.00(+0.00%)
Apr 18, 2017 12.03 12.35 11.80 11.85 3,787 -0.40(-3.27%)
Apr 17, 2017 12.00 12.40 11.85 12.25 6,934 +0.17(+1.45%)
Apr 13, 2017 12.15 12.20 11.70 12.08 18,404 -0.27(-2.22%)
Apr 12, 2017 12.45 12.55 12.35 12.35 4,241 -0.20(-1.59%)
Apr 11, 2017 12.65 12.73 12.45 12.55 11,375 -0.23(-1.82%)
Apr 10, 2017 12.90 12.95 12.78 12.78 8,891 -0.12(-0.91%)
Apr 07, 2017 12.75 12.95 12.60 12.90 14,263 +0.30(+2.38%)
Apr 06, 2017 12.45 12.80 12.44 12.60 22,926 +0.30(+2.44%)
Apr 05, 2017 12.15 12.50 12.10 12.30 30,934 +0.20(+1.65%)
Apr 04, 2017 12.59 12.60 12.00 12.10 28,765 -0.45(-3.59%)
Apr 03, 2017 12.30 12.75 12.30 12.55 26,473 +0.30(+2.45%)
Mar 31, 2017 12.55 12.65 12.25 12.25 9,504 -0.60(-4.67%)
Mar 30, 2017 12.68 13.35 12.65 12.85 64,665 +0.40(+3.21%)
Mar 29, 2017 12.40 12.75 12.20 12.45 25,648 +0.10(+0.81%)
Mar 28, 2017 12.40 12.70 12.20 12.35 29,782 +0.00(+0.00%)
Mar 27, 2017 11.40 12.35 11.30 12.35 34,273 +0.20(+1.65%)
Mar 24, 2017 12.25 12.40 11.20 12.15 18,907 -0.25(-2.02%)
Mar 23, 2017 12.10 12.47 11.95 12.40 45,199 +0.40(+3.33%)
Mar 22, 2017 12.00 12.20 11.85 12.00 22,868 -0.10(-0.83%)
Mar 21, 2017 11.40 12.10 11.40 12.10 30,402 +0.70(+6.14%)
Mar 20, 2017 11.15 11.40 11.10 11.40 6,899 +0.10(+0.88%)
Mar 17, 2017 10.80 11.30 10.80 11.30 7,586 +0.50(+4.63%)
Mar 16, 2017 10.75 10.90 10.50 10.80 8,761 +0.10(+0.93%)
Mar 15, 2017 10.55 11.00 10.50 10.70 7,249 +0.00(+0.00%)
Mar 14, 2017 10.50 10.85 10.50 10.70 65,403 +0.45(+4.39%)
Mar 13, 2017 10.05 10.25 10.05 10.25 5,955 +0.00(+0.00%)
Mar 10, 2017 10.20 10.30 10.20 10.25 2,769 +0.00(+0.00%)
Mar 09, 2017 10.25 10.50 10.25 10.25 8,570 +0.10(+0.99%)
Mar 08, 2017 10.10 10.25 10.10 10.15 2,786 -0.10(-0.98%)
Mar 07, 2017 10.30 10.30 10.10 10.25 5,285 +0.15(+1.49%)
Mar 06, 2017 9.800 10.25 9.800 10.10 2,007 -0.25(-2.42%)
Mar 03, 2017 10.20 10.45 10.00 10.35 9,223 +0.10(+0.98%)
Mar 02, 2017 10.44 10.44 10.10 10.25 7,193 -0.25(-2.38%)
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.