Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 12.26 12.26 12.26 0 -0.09(-0.73%)
Dec 29, 2016 12.36 12.41 12.33 12.35 85,354 +0.08(+0.65%)
Dec 28, 2016 12.43 12.43 12.24 12.27 144,888 +0.01(+0.09%)
Dec 27, 2016 12.16 12.29 12.16 12.26 132,147 +0.06(+0.48%)
Dec 23, 2016 12.20 12.20 12.20 0 +0.02(+0.16%)
Dec 22, 2016 12.26 12.26 12.03 12.18 215,738 -0.19(-1.54%)
Dec 21, 2016 12.40 12.49 12.37 12.37 110,381 -0.05(-0.40%)
Dec 20, 2016 12.43 12.46 12.39 12.42 149,055 +0.02(+0.16%)
Dec 19, 2016 12.42 12.55 12.38 12.40 369,704 -0.22(-1.74%)
Dec 16, 2016 12.72 12.77 12.60 12.62 341,033 -0.17(-1.33%)
Dec 15, 2016 12.72 12.82 12.72 12.79 238,270 -0.06(-0.47%)
Dec 14, 2016 13.15 13.15 12.80 12.85 169,510 -0.40(-3.02%)
Dec 13, 2016 13.20 13.31 13.15 13.25 228,861 +0.10(+0.76%)
Dec 12, 2016 13.24 13.33 13.15 13.15 199,520 -0.08(-0.60%)
Dec 09, 2016 13.35 13.35 13.21 13.23 198,985 -0.13(-0.97%)
Dec 08, 2016 13.45 13.48 13.32 13.36 213,524 -0.13(-0.96%)
Dec 07, 2016 13.47 13.52 13.40 13.49 110,573 +0.01(+0.07%)
Dec 06, 2016 13.47 13.48 13.37 13.48 133,340 -0.02(-0.15%)
Dec 05, 2016 13.44 13.52 13.39 13.50 158,730 +0.22(+1.66%)
Dec 02, 2016 13.12 13.31 13.12 13.28 78,200 +0.22(+1.68%)
Dec 01, 2016 13.12 13.17 13.05 13.06 199,705 -0.06(-0.46%)
Nov 30, 2016 13.26 13.26 13.10 13.12 243,429 -0.14(-1.06%)
Nov 29, 2016 13.17 13.31 13.13 13.26 185,082 -0.20(-1.49%)
Nov 28, 2016 13.47 13.53 13.46 13.46 143,621 +0.00(+0.00%)
Nov 25, 2016 13.57 13.58 13.44 13.46 111,504 +0.10(+0.75%)
Nov 23, 2016 13.36 13.36 13.36 0 +0.04(+0.30%)
Nov 22, 2016 13.31 13.44 13.21 13.32 355,475 +0.41(+3.18%)
Nov 21, 2016 12.92 13.06 12.86 12.91 235,543 +0.06(+0.47%)
Nov 18, 2016 12.95 13.00 12.73 12.85 510,133 -0.21(-1.61%)
Nov 17, 2016 13.30 13.31 13.05 13.06 242,549 -0.26(-1.95%)
Nov 16, 2016 13.23 13.32 13.12 13.32 332,390 +0.10(+0.76%)
Nov 15, 2016 13.18 13.27 12.83 13.22 531,993 -0.28(-2.07%)
Nov 14, 2016 13.50 13.56 13.40 13.50 542,646 -0.07(-0.52%)
Nov 11, 2016 13.66 13.68 13.35 13.57 515,362 -0.09(-0.66%)
Nov 10, 2016 13.93 13.94 13.59 13.66 816,537 -0.21(-1.51%)
Nov 09, 2016 13.66 14.74 13.56 13.87 1,875,978 +0.34(+2.51%)
Nov 08, 2016 13.34 13.60 13.34 13.53 199,951 -0.09(-0.66%)
Nov 07, 2016 13.36 13.63 13.29 13.62 244,846 +0.54(+4.13%)
Nov 04, 2016 13.16 13.17 13.07 13.08 141,640 -0.09(-0.68%)
Nov 03, 2016 13.19 13.28 13.06 13.17 150,674 -0.07(-0.53%)
Nov 02, 2016 13.50 13.51 13.23 13.24 267,048 -0.17(-1.27%)
Nov 01, 2016 13.40 13.47 13.29 13.41 423,809 +0.28(+2.16%)
Oct 31, 2016 13.06 13.15 13.06 13.13 113,915 +0.06(+0.43%)
Oct 28, 2016 13.05 13.18 13.05 13.07 432,365 -0.01(-0.08%)
Oct 27, 2016 13.19 13.19 12.99 13.08 119,245 -0.09(-0.68%)
Oct 26, 2016 13.18 13.24 13.14 13.17 246,332 +0.00(+0.00%)
Oct 25, 2016 13.23 13.29 13.14 13.17 230,908 +0.13(+1.00%)
Oct 24, 2016 13.20 13.20 13.01 13.04 89,926 +0.04(+0.31%)
Oct 21, 2016 13.01 13.01 12.93 13.00 155,534 -0.14(-1.07%)
Oct 20, 2016 13.15 13.15 13.05 13.14 134,697 -0.05(-0.38%)
Oct 19, 2016 13.10 13.20 13.10 13.19 216,328 +0.21(+1.62%)
Oct 18, 2016 12.94 12.98 12.89 12.98 193,398 +0.19(+1.49%)
Oct 17, 2016 12.77 12.83 12.73 12.79 120,753 +0.32(+2.57%)
Oct 14, 2016 12.53 12.64 12.47 12.47 68,106 +0.02(+0.16%)
Oct 13, 2016 12.43 12.48 12.27 12.45 143,602 -0.07(-0.56%)
Oct 12, 2016 12.50 12.56 12.41 12.52 92,841 +0.02(+0.16%)
Oct 11, 2016 12.63 12.63 12.44 12.50 301,809 -0.08(-0.64%)
Oct 10, 2016 12.49 12.63 12.45 12.58 207,089 +0.16(+1.29%)
Oct 07, 2016 12.45 12.50 12.30 12.42 248,733 +0.13(+1.06%)
Oct 06, 2016 12.25 12.29 12.19 12.29 234,172 +0.14(+1.15%)
Oct 05, 2016 12.06 12.19 12.06 12.15 158,270 +0.26(+2.19%)
Oct 04, 2016 11.95 12.05 11.84 11.89 117,082 -0.04(-0.34%)
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.