Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 12.98 13.15 12.70 12.90 23,387 +0.25(+1.95%)
Nov 29, 2017 12.95 12.95 12.66 12.66 10,075 -0.05(-0.39%)
Nov 28, 2017 12.75 12.92 12.56 12.70 8,366 -0.10(-0.77%)
Nov 27, 2017 12.80 12.90 12.70 12.80 12,918 +0.05(+0.39%)
Nov 24, 2017 12.80 13.20 12.70 12.75 15,797 +0.00(+0.00%)
Nov 22, 2017 12.80 13.10 12.75 12.75 22,867 +0.00(+0.00%)
Nov 21, 2017 12.85 12.90 12.70 12.75 19,666 -0.05(-0.39%)
Nov 20, 2017 12.80 12.95 12.70 12.80 25,385 +0.00(+0.00%)
Nov 17, 2017 13.00 13.00 12.66 12.80 7,957 -0.15(-1.14%)
Nov 16, 2017 12.80 13.32 12.80 12.95 6,444 +0.20(+1.54%)
Nov 15, 2017 13.71 13.71 12.75 12.75 7,233 -0.34(-2.63%)
Nov 14, 2017 13.10 13.10 12.90 13.10 2,136 -0.20(-1.48%)
Nov 13, 2017 12.79 13.34 12.79 13.30 2,880 -0.15(-1.10%)
Nov 10, 2017 13.34 13.59 13.15 13.44 11,987 +0.20(+1.49%)
Nov 09, 2017 12.85 13.25 12.70 13.25 9,229 +0.39(+3.06%)
Nov 08, 2017 14.28 14.28 12.66 12.85 22,677 -0.46(-3.44%)
Nov 07, 2017 14.92 14.97 12.85 13.31 20,675 -1.56(-10.50%)
Nov 06, 2017 14.58 14.90 14.18 14.87 15,711 +0.44(+3.07%)
Nov 03, 2017 13.94 14.53 13.59 14.43 9,537 +0.59(+4.27%)
Nov 02, 2017 13.79 13.98 13.77 13.84 2,510 +0.00(+0.00%)
Nov 01, 2017 14.08 14.18 13.49 13.84 9,631 -0.25(-1.75%)
Oct 31, 2017 14.33 14.48 13.79 14.08 11,032 -0.10(-0.69%)
Oct 30, 2017 14.58 14.75 14.18 14.18 8,969 -0.30(-2.04%)
Oct 27, 2017 14.28 14.72 14.15 14.48 7,841 +0.10(+0.69%)
Oct 26, 2017 14.43 15.07 14.28 14.38 44,597 +0.00(+0.00%)
Oct 25, 2017 14.38 14.48 14.03 14.38 27,397 -0.07(-0.48%)
Oct 24, 2017 14.43 14.48 14.33 14.45 3,748 +0.03(+0.18%)
Oct 23, 2017 14.25 14.57 14.20 14.42 8,978 +0.41(+2.95%)
Oct 20, 2017 14.06 14.32 13.86 14.01 19,196 +0.05(+0.35%)
Oct 19, 2017 14.06 14.15 13.67 13.96 20,402 -0.20(-1.38%)
Oct 18, 2017 13.91 14.20 13.72 14.15 9,536 +0.39(+2.84%)
Oct 17, 2017 13.81 13.93 13.67 13.76 12,003 +0.00(+0.00%)
Oct 16, 2017 14.01 14.50 13.74 13.76 15,305 -0.24(-1.74%)
Oct 13, 2017 13.47 14.25 13.47 14.01 30,898 +0.63(+4.74%)
Oct 12, 2017 13.28 13.47 13.28 13.37 7,455 -0.15(-1.08%)
Oct 11, 2017 13.42 13.57 13.32 13.52 19,704 +0.05(+0.36%)
Oct 10, 2017 13.28 13.52 13.28 13.47 10,968 +0.24(+1.84%)
Oct 09, 2017 13.62 13.62 13.15 13.23 20,730 -0.24(-1.81%)
Oct 06, 2017 13.67 13.69 13.02 13.47 30,050 -0.29(-2.13%)
Oct 05, 2017 12.69 13.76 12.50 13.76 91,408 +1.56(+12.80%)
Oct 04, 2017 12.30 12.35 12.10 12.20 7,091 +0.05(+0.40%)
Oct 03, 2017 12.14 12.50 11.76 12.15 18,826 -0.05(-0.40%)
Oct 02, 2017 12.10 12.66 12.10 12.20 22,336 +0.00(+0.00%)
Sep 29, 2017 12.18 12.79 11.94 12.20 57,803 +0.29(+2.46%)
Sep 28, 2017 11.76 11.96 11.67 11.91 37,868 +0.15(+1.24%)
Sep 27, 2017 11.91 12.01 11.62 11.76 30,871 -0.05(-0.41%)
Sep 26, 2017 11.67 12.01 11.57 11.81 42,341 +0.29(+2.54%)
Sep 25, 2017 10.79 11.62 10.79 11.52 41,120 +0.05(+0.43%)
Sep 22, 2017 11.57 11.57 11.18 11.47 19,025 -0.10(-0.84%)
Sep 21, 2017 11.42 11.71 11.32 11.57 18,180 +0.10(+0.85%)
Sep 20, 2017 11.18 11.57 11.08 11.47 11,116 +0.24(+2.17%)
Sep 19, 2017 11.23 11.42 11.23 11.23 8,306 +0.00(+0.00%)
Sep 18, 2017 11.62 11.62 10.98 11.23 13,624 -0.10(-0.86%)
Sep 15, 2017 10.93 11.32 10.93 11.32 43,687 +0.20(+1.75%)
Sep 14, 2017 10.74 11.23 10.64 11.13 20,226 +0.44(+4.11%)
Sep 13, 2017 10.54 10.74 10.40 10.69 15,430 +0.29(+2.82%)
Sep 12, 2017 10.64 10.70 10.40 10.40 6,686 -0.24(-2.29%)
Sep 11, 2017 10.93 10.96 10.60 10.64 12,692 -0.34(-3.11%)
Sep 08, 2017 10.69 11.18 10.69 10.98 2,555 +0.10(+0.90%)
Sep 07, 2017 11.06 11.06 10.74 10.88 7,620 -0.17(-1.55%)
Sep 06, 2017 10.79 11.23 10.79 11.06 7,835 +0.22(+2.03%)
Sep 05, 2017 11.23 11.23 10.64 10.84 11,303 -0.24(-2.20%)
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.