Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.20 13.25 13.15 13.25 23,489 +0.01(+0.06%)
Apr 28, 2016 12.98 13.26 12.98 13.24 16,045 +0.15(+1.11%)
Apr 27, 2016 12.71 13.25 12.71 13.10 19,912 +0.35(+2.75%)
Apr 26, 2016 12.76 12.79 12.64 12.75 32,024 +0.12(+0.95%)
Apr 25, 2016 12.70 12.83 12.63 12.63 13,064 -0.14(-1.07%)
Apr 22, 2016 12.65 12.83 12.55 12.77 23,051 +0.03(+0.27%)
Apr 21, 2016 12.72 12.82 12.52 12.73 25,079 +0.05(+0.40%)
Apr 20, 2016 12.71 12.83 12.58 12.68 27,611 -0.14(-1.07%)
Apr 19, 2016 12.81 12.83 12.48 12.82 20,954 +0.15(+1.15%)
Apr 18, 2016 12.57 13.05 12.35 12.67 17,066 +0.19(+1.51%)
Apr 15, 2016 12.85 12.85 12.48 12.48 19,477 -0.34(-2.67%)
Apr 14, 2016 12.89 13.06 12.68 12.83 17,559 -0.11(-0.86%)
Apr 13, 2016 12.75 13.06 12.59 12.94 29,330 +0.29(+2.30%)
Apr 12, 2016 12.92 13.10 12.61 12.65 12,747 -0.28(-2.18%)
Apr 11, 2016 12.88 13.22 12.71 12.93 20,257 -0.03(-0.26%)
Apr 08, 2016 12.83 13.13 12.70 12.96 19,753 +0.28(+2.23%)
Apr 07, 2016 12.39 13.21 12.39 12.68 33,588 -0.08(-0.60%)
Apr 06, 2016 12.77 12.91 12.57 12.76 16,163 -0.03(-0.27%)
Apr 05, 2016 12.59 12.83 12.32 12.79 36,697 +0.12(+0.95%)
Apr 04, 2016 12.76 12.82 12.44 12.67 13,662 -0.01(-0.07%)
Apr 01, 2016 12.54 12.83 12.54 12.68 12,724 +0.25(+2.00%)
Mar 31, 2016 12.67 12.82 12.36 12.43 20,144 -0.25(-1.96%)
Mar 30, 2016 12.04 12.83 11.82 12.68 30,070 +0.62(+5.18%)
Mar 29, 2016 11.94 12.12 11.75 12.06 19,610 +0.17(+1.44%)
Mar 28, 2016 11.84 12.09 11.84 11.88 18,273 -0.14(-1.14%)
Mar 24, 2016 11.82 12.02 12.02 12.02 19,050 +0.12(+1.01%)
Mar 23, 2016 11.95 11.98 11.88 11.90 11,830 +0.03(+0.22%)
Mar 22, 2016 11.82 11.91 11.70 11.88 17,851 +0.01(+0.07%)
Mar 21, 2016 11.86 12.00 11.85 11.87 13,756 -0.10(-0.86%)
Mar 18, 2016 11.41 12.03 11.35 11.97 50,795 +0.64(+5.66%)
Mar 17, 2016 11.50 11.78 11.16 11.33 52,504 -0.20(-1.71%)
Mar 16, 2016 11.66 12.24 11.33 11.53 12,003 -0.09(-0.74%)
Mar 15, 2016 12.03 12.14 11.61 11.61 36,311 -0.50(-4.17%)
Mar 14, 2016 12.05 12.24 11.65 12.12 23,280 -0.11(-0.91%)
Mar 11, 2016 12.28 12.28 11.88 12.23 24,383 -0.02(-0.14%)
Mar 10, 2016 12.11 12.36 11.81 12.24 23,626 +0.21(+1.78%)
Mar 09, 2016 11.95 12.21 11.74 12.03 8,348 +0.12(+1.01%)
Mar 08, 2016 12.02 12.24 11.64 11.91 29,867 -0.07(-0.57%)
Mar 07, 2016 11.88 12.32 11.88 11.98 40,402 +0.15(+1.30%)
Mar 04, 2016 11.82 12.21 11.68 11.82 54,497 +0.01(+0.07%)
Mar 03, 2016 11.35 12.12 11.22 11.82 104,950 +0.43(+3.76%)
Mar 02, 2016 11.26 11.49 11.17 11.39 109,721 +0.18(+1.60%)
Mar 01, 2016 11.25 11.50 11.16 11.21 27,237 +0.09(+0.85%)
Feb 29, 2016 11.21 11.32 11.11 11.11 37,758 +0.00(+0.00%)
Feb 26, 2016 11.20 11.21 11.08 11.11 14,167 -0.01(-0.08%)
Feb 25, 2016 10.87 11.28 10.76 11.12 55,943 +0.26(+2.36%)
Feb 24, 2016 10.89 10.91 10.57 10.87 33,642 -0.03(-0.24%)
Feb 23, 2016 11.17 11.17 10.89 10.89 62,283 -0.22(-2.00%)
Feb 22, 2016 11.33 11.42 11.10 11.11 56,701 -0.01(-0.08%)
Feb 19, 2016 10.98 11.56 10.89 11.12 213,022 +0.03(+0.23%)
Feb 18, 2016 11.38 11.45 10.92 11.10 28,747 -0.27(-2.41%)
Feb 17, 2016 11.35 11.38 11.25 11.37 7,887 -0.01(-0.08%)
Feb 16, 2016 11.38 11.51 11.28 11.38 40,479 +0.17(+1.53%)
Feb 12, 2016 11.29 11.21 11.21 11.21 58,437 +0.00(+0.00%)
Feb 11, 2016 11.29 11.55 11.19 11.21 7,503 -0.27(-2.38%)
Feb 10, 2016 11.38 11.55 11.23 11.48 11,101 +0.21(+1.90%)
Feb 09, 2016 11.38 11.40 11.05 11.27 22,095 -0.09(-0.83%)
Feb 08, 2016 11.79 11.79 11.21 11.36 127,502 -0.61(-5.07%)
Feb 05, 2016 12.14 12.21 11.90 11.97 16,049 -0.21(-1.69%)
Feb 04, 2016 12.09 12.19 12.04 12.18 14,387 -0.03(-0.28%)
Feb 03, 2016 12.32 12.61 12.17 12.21 7,435 -0.06(-0.49%)
Feb 02, 2016 12.15 12.44 12.12 12.27 10,446 +0.00(+0.00%)
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.