Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 12.07 12.06 12.06 12.06 266,900 -0.03(-0.25%)
Dec 30, 2015 12.14 12.15 12.08 12.09 183,906 -0.20(-1.63%)
Dec 29, 2015 12.31 12.34 12.25 12.29 328,586 +0.09(+0.74%)
Dec 28, 2015 12.24 12.24 12.17 12.20 294,355 -0.15(-1.21%)
Dec 24, 2015 12.30 12.35 12.35 12.35 151,100 +0.00(+0.00%)
Dec 23, 2015 12.27 12.39 12.27 12.35 530,440 +0.13(+1.06%)
Dec 22, 2015 12.19 12.26 12.12 12.22 317,498 +0.00(+0.00%)
Dec 21, 2015 12.29 12.33 12.09 12.22 620,761 -0.09(-0.73%)
Dec 18, 2015 12.31 12.35 12.20 12.31 623,340 +0.08(+0.65%)
Dec 17, 2015 12.34 12.35 12.18 12.23 561,049 -0.10(-0.81%)
Dec 16, 2015 12.27 12.35 12.17 12.33 475,575 +0.16(+1.31%)
Dec 15, 2015 11.89 12.22 11.86 12.17 1,049,059 +0.45(+3.84%)
Dec 14, 2015 11.69 11.78 11.59 11.72 509,605 +0.19(+1.65%)
Dec 11, 2015 11.63 11.67 11.51 11.53 882,614 -0.14(-1.20%)
Dec 10, 2015 11.68 11.75 11.64 11.67 508,378 -0.04(-0.34%)
Dec 09, 2015 11.76 11.92 11.64 11.71 516,839 -0.16(-1.35%)
Dec 08, 2015 11.84 11.89 11.78 11.87 383,236 -0.10(-0.84%)
Dec 07, 2015 12.12 12.12 11.91 11.97 389,656 -0.19(-1.56%)
Dec 04, 2015 12.09 12.22 12.03 12.16 298,307 +0.12(+1.00%)
Dec 03, 2015 12.22 12.23 11.98 12.04 1,099,816 -0.20(-1.63%)
Dec 02, 2015 12.42 12.42 12.22 12.24 1,232,300 -0.21(-1.69%)
Dec 01, 2015 12.52 12.54 12.39 12.45 827,166 +0.00(+0.00%)
Nov 30, 2015 12.42 12.49 12.38 12.45 445,720 +0.03(+0.24%)
Nov 27, 2015 12.47 12.49 12.42 12.42 273,681 -0.14(-1.11%)
Nov 25, 2015 12.61 12.56 12.56 12.56 269,400 -0.19(-1.49%)
Nov 24, 2015 12.67 12.79 12.61 12.75 308,658 +0.05(+0.39%)
Nov 23, 2015 12.85 12.85 12.69 12.70 292,333 -0.29(-2.23%)
Nov 20, 2015 12.90 13.03 12.90 12.99 667,380 +0.24(+1.88%)
Nov 19, 2015 12.73 12.83 12.73 12.75 318,602 +0.16(+1.27%)
Nov 18, 2015 12.53 12.60 12.46 12.59 374,567 -0.18(-1.41%)
Nov 17, 2015 12.84 12.86 12.74 12.77 446,703 -0.04(-0.31%)
Nov 16, 2015 12.75 12.83 12.68 12.81 569,537 +0.21(+1.67%)
Nov 13, 2015 12.70 12.74 12.56 12.60 614,212 -0.23(-1.79%)
Nov 12, 2015 12.97 12.97 12.82 12.83 457,229 +0.36(+2.89%)
Nov 11, 2015 12.59 12.62 12.46 12.47 334,637 -0.02(-0.16%)
Nov 10, 2015 12.54 12.57 12.46 12.49 738,991 -0.03(-0.24%)
Nov 09, 2015 12.69 12.70 12.48 12.52 931,748 -0.43(-3.32%)
Nov 06, 2015 12.96 12.96 12.81 12.95 747,211 +0.04(+0.31%)
Nov 05, 2015 12.96 13.02 12.86 12.91 861,903 +0.69(+5.65%)
Nov 04, 2015 12.39 12.43 12.21 12.22 607,845 -0.08(-0.65%)
Nov 03, 2015 12.21 12.37 12.20 12.30 388,176 +0.01(+0.08%)
Nov 02, 2015 12.24 12.31 12.17 12.29 412,637 +0.01(+0.08%)
Oct 30, 2015 12.36 12.38 12.23 12.28 673,914 +0.04(+0.33%)
Oct 29, 2015 12.22 12.25 12.15 12.24 486,167 -0.03(-0.24%)
Oct 28, 2015 12.44 12.46 12.20 12.27 650,339 -0.31(-2.46%)
Oct 27, 2015 12.54 12.60 12.49 12.58 795,126 -0.07(-0.55%)
Oct 26, 2015 12.68 12.71 12.63 12.65 625,997 -0.23(-1.79%)
Oct 23, 2015 12.96 12.96 12.82 12.88 587,720 -0.08(-0.62%)
Oct 22, 2015 12.85 13.19 12.79 12.96 1,083,959 -0.20(-1.52%)
Oct 21, 2015 13.39 13.44 13.07 13.16 664,234 -0.23(-1.72%)
Oct 20, 2015 13.30 13.45 13.24 13.39 470,314 -0.22(-1.62%)
Oct 19, 2015 13.68 13.73 13.56 13.61 260,812 -0.18(-1.31%)
Oct 16, 2015 13.72 13.81 13.64 13.79 407,575 +0.07(+0.51%)
Oct 15, 2015 13.79 13.81 13.51 13.72 1,153,506 -0.97(-6.60%)
Oct 14, 2015 14.24 15.00 14.09 14.69 2,166,489 +1.06(+7.78%)
Oct 13, 2015 13.79 13.85 13.57 13.63 842,939 +0.18(+1.34%)
Oct 12, 2015 13.40 13.47 13.36 13.45 565,815 +0.71(+5.57%)
Oct 09, 2015 12.80 12.91 12.67 12.74 563,047 +0.10(+0.79%)
Oct 08, 2015 12.43 12.68 12.39 12.64 610,588 -0.10(-0.78%)
Oct 07, 2015 12.74 12.87 12.60 12.74 444,770 +0.22(+1.76%)
Oct 06, 2015 12.64 12.65 12.41 12.52 783,234 -0.61(-4.65%)
Oct 05, 2015 13.02 13.17 12.98 13.13 534,916 -0.03(-0.23%)
Oct 02, 2015 12.82 13.16 12.78 13.16 297,366 +0.32(+2.49%)
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.