Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.35 11.85 11.35 11.50 229,104 +0.00(+0.00%)
Feb 27, 2017 11.55 11.85 11.50 11.50 226,512 +0.00(+0.00%)
Feb 24, 2017 11.65 11.85 11.40 11.50 211,788 -0.35(-2.95%)
Feb 23, 2017 12.05 12.25 11.60 11.85 274,054 -0.20(-1.66%)
Feb 22, 2017 11.70 12.15 11.55 12.05 178,139 +0.35(+2.99%)
Feb 21, 2017 12.50 12.75 11.70 11.70 326,322 -0.80(-6.40%)
Feb 17, 2017 12.50 12.50 12.50 0 +0.60(+5.04%)
Feb 16, 2017 12.30 12.50 11.85 11.90 233,043 -0.40(-3.25%)
Feb 15, 2017 13.20 13.20 12.25 12.30 272,370 -0.80(-6.11%)
Feb 14, 2017 11.95 13.30 11.95 13.10 270,647 +1.20(+10.08%)
Feb 13, 2017 12.00 12.35 11.85 11.90 182,396 +0.00(+0.00%)
Feb 10, 2017 11.90 12.20 11.80 11.90 224,630 +0.00(+0.00%)
Feb 09, 2017 11.80 12.00 11.75 11.90 86,476 +0.10(+0.85%)
Feb 08, 2017 11.65 11.90 11.50 11.80 105,099 +0.10(+0.85%)
Feb 07, 2017 11.75 11.90 11.70 11.70 110,498 -0.05(-0.43%)
Feb 06, 2017 11.90 12.00 11.65 11.75 155,118 -0.20(-1.67%)
Feb 03, 2017 12.15 12.30 11.90 11.95 101,343 -0.15(-1.24%)
Feb 02, 2017 11.95 12.30 11.88 12.10 116,727 +0.20(+1.68%)
Feb 01, 2017 11.95 12.30 11.70 11.90 142,446 +0.00(+0.00%)
Jan 31, 2017 11.75 12.20 11.55 11.90 189,108 +0.20(+1.71%)
Jan 30, 2017 11.90 12.00 11.55 11.70 148,705 -0.30(-2.50%)
Jan 27, 2017 11.85 12.20 11.80 12.00 186,500 +0.20(+1.69%)
Jan 26, 2017 12.00 12.15 11.70 11.80 188,042 -0.30(-2.48%)
Jan 25, 2017 11.80 12.15 11.75 12.10 221,261 +0.35(+2.98%)
Jan 24, 2017 11.40 11.78 11.35 11.75 160,025 +0.30(+2.62%)
Jan 23, 2017 11.30 11.70 11.30 11.45 160,931 +0.10(+0.88%)
Jan 20, 2017 11.55 11.70 11.20 11.35 187,052 -0.20(-1.73%)
Jan 19, 2017 11.35 11.90 11.35 11.55 253,505 +0.20(+1.76%)
Jan 18, 2017 11.50 11.60 11.20 11.35 174,637 -0.10(-0.87%)
Jan 17, 2017 11.30 11.60 11.15 11.45 271,088 +0.00(+0.00%)
Jan 13, 2017 11.45 11.45 11.45 0 +0.00(+0.00%)
Jan 12, 2017 12.00 12.04 11.30 11.45 301,442 -0.55(-4.58%)
Jan 11, 2017 11.25 12.10 11.15 12.00 456,274 +0.80(+7.14%)
Jan 10, 2017 11.70 11.80 10.75 11.20 496,765 -0.40(-3.45%)
Jan 09, 2017 11.85 11.90 11.30 11.60 264,558 -0.30(-2.52%)
Jan 06, 2017 12.05 12.05 11.47 11.90 299,552 -0.05(-0.42%)
Jan 05, 2017 12.50 12.60 11.70 11.95 318,705 -0.55(-4.40%)
Jan 04, 2017 12.80 12.95 11.85 12.50 539,036 -0.25(-1.96%)
Jan 03, 2017 13.35 13.40 12.65 12.75 195,290 -0.30(-2.30%)
Dec 30, 2016 13.05 13.05 13.05 0 +0.05(+0.38%)
Dec 29, 2016 13.20 13.35 12.75 13.00 169,555 -0.20(-1.52%)
Dec 28, 2016 12.75 13.25 12.65 13.20 193,489 +0.55(+4.35%)
Dec 27, 2016 13.20 13.30 12.45 12.65 407,116 -0.50(-3.80%)
Dec 23, 2016 13.15 13.15 13.15 0 -0.15(-1.13%)
Dec 22, 2016 13.20 13.35 12.85 13.30 287,152 +0.05(+0.38%)
Dec 21, 2016 13.60 13.80 13.05 13.25 247,947 -0.45(-3.28%)
Dec 20, 2016 13.60 13.90 13.35 13.70 223,835 +0.15(+1.11%)
Dec 19, 2016 13.75 13.95 13.55 13.55 170,703 -0.15(-1.09%)
Dec 16, 2016 13.90 14.20 13.60 13.70 369,536 -0.30(-2.14%)
Dec 15, 2016 14.15 14.30 13.55 14.00 408,139 +0.00(+0.00%)
Dec 14, 2016 14.90 15.05 13.75 14.00 364,216 -0.90(-6.04%)
Dec 13, 2016 15.40 15.40 14.29 14.90 404,537 -0.35(-2.30%)
Dec 12, 2016 15.60 16.05 15.07 15.25 190,025 -0.35(-2.24%)
Dec 09, 2016 15.75 17.30 15.50 15.60 754,681 +0.25(+1.63%)
Dec 08, 2016 13.80 16.40 13.15 15.35 615,644 +1.55(+11.23%)
Dec 07, 2016 13.55 14.00 13.10 13.80 263,891 -0.05(-0.36%)
Dec 06, 2016 13.65 14.00 13.35 13.85 140,569 +0.25(+1.84%)
Dec 05, 2016 13.65 14.30 13.35 13.60 261,267 +0.00(+0.00%)
Dec 02, 2016 13.05 14.00 13.00 13.60 225,399 +0.55(+4.21%)
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.