Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 10.48 | 10.48 | 10.48 | 0 | -0.49(-4.47%) | |
Apr 26, 2017 | 10.75 | 10.97 | 10.38 | 10.97 | 3,504 | -0.78(-6.64%) |
Apr 19, 2017 | 11.75 | 11.75 | 11.75 | 0 | +0.65(+5.86%) | |
Apr 17, 2017 | 11.10 | 4 | -0.60(-5.13%) | |||
Mar 22, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) | |
Mar 21, 2017 | 11.70 | 11.70 | 11.70 | 11.70 | 201 | -0.05(-0.43%) |
Mar 20, 2017 | 11.75 | 11.75 | 11.75 | 11.75 | 50 | +0.00(+0.00%) |
Mar 15, 2017 | 11.75 | 67 | +0.20(+1.73%) | |||
Mar 14, 2017 | 10.17 | 11.55 | 9.800 | 11.55 | 3,609 | +1.83(+18.83%) |
Mar 13, 2017 | 9.720 | 9.720 | 9.720 | 9.720 | 1,200 | -1.08(-10.00%) |
Mar 02, 2017 | 10.80 | 10.80 | 10.80 | 0 | -1.20(-10.00%) | |
Feb 15, 2017 | 12.00 | 12.00 | 12.00 | 0 | +0.10(+0.84%) | |
Feb 02, 2017 | 11.90 | 4 | -0.03(-0.25%) | |||
Jan 27, 2017 | 11.93 | 11.93 | 11.93 | 0 | -0.32(-2.61%) | |
Jan 23, 2017 | 12.25 | 12.25 | 12.25 | 0 | +0.23(+1.91%) | |
Jan 17, 2017 | 12.02 | 40 | +0.32(+2.74%) | |||
Jan 09, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.01(+0.07%) | |
Jan 04, 2017 | 11.69 | 11.69 | 11.69 | 0 | -0.01(-0.07%) | |
Dec 22, 2016 | 11.70 | 11.70 | 11.70 | 0 | +0.34(+2.99%) | |
Dec 21, 2016 | 11.50 | 11.50 | 11.27 | 11.36 | 1,100 | -0.34(-2.91%) |
Dec 20, 2016 | 10.53 | 11.70 | 10.53 | 11.70 | 1,544 | +0.00(+0.00%) |
Dec 19, 2016 | 11.70 | 11.70 | 11.70 | 11.70 | 704 | +0.04(+0.34%) |
Dec 14, 2016 | 11.66 | 11.66 | 11.66 | 0 | +0.95(+8.87%) | |
Dec 01, 2016 | 10.71 | 91 | -1.19(-10.00%) | |||
Nov 25, 2016 | 11.90 | 11.90 | 11.90 | 0 | +0.07(+0.63%) | |
Nov 22, 2016 | 11.83 | 11.83 | 11.83 | 0 | -0.06(-0.54%) | |
Nov 07, 2016 | 11.89 | 11.89 | 11.89 | 0 | -0.11(-0.92%) | |
Oct 31, 2016 | 12.00 | 64 | -0.01(-0.08%) | |||
Oct 28, 2016 | 12.02 | 12.60 | 10.76 | 12.01 | 3,298 | +0.05(+0.42%) |
Oct 21, 2016 | 11.96 | 11.96 | 11.96 | 0 | -0.04(-0.33%) | |
Oct 20, 2016 | 11.99 | 12.00 | 11.99 | 12.00 | 4,629 | +0.50(+4.35%) |
Oct 13, 2016 | 10.81 | 11.50 | 11.50 | 11.50 | 400 | -0.50(-4.17%) |
Oct 05, 2016 | 12.00 | 12.00 | 12.00 | 12.00 | 1 | +0.19(+1.57%) |
Oct 03, 2016 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 11.81 | 11.81 | 11.81 | 11.81 | 21 | -0.09(-0.72%) |
Sep 29, 2016 | 11.84 | 11.90 | 11.84 | 11.90 | 250 | -0.10(-0.84%) |
Sep 28, 2016 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 11.91 | 12.00 | 11.90 | 12.00 | 2,401 | +0.19(+1.61%) |
Sep 22, 2016 | 11.86 | 11.81 | 11.81 | 11.81 | 1,400 | -0.03(-0.21%) |
Sep 19, 2016 | 11.79 | 11.84 | 11.79 | 11.84 | 10 | +0.35(+3.00%) |
Sep 02, 2016 | 11.54 | 11.49 | 11.49 | 11.49 | 600 | -0.12(-1.03%) |
Aug 26, 2016 | 11.87 | 11.87 | 11.61 | 11.61 | 15 | -0.23(-1.92%) |
Aug 25, 2016 | 11.84 | 11.84 | 11.84 | 11.84 | 250 | -0.22(-1.85%) |
Aug 22, 2016 | 12.03 | 12.06 | 12.06 | 12.06 | 500 | +0.18(+1.48%) |
Aug 08, 2016 | 11.88 | 11.88 | 11.88 | 11.88 | 300 | +0.23(+2.01%) |
Aug 05, 2016 | 11.65 | 11.65 | 11.65 | 11.65 | 200 | +0.10(+0.85%) |
Jul 29, 2016 | 11.55 | 11.55 | 11.55 | 11.55 | 600 | -0.27(-2.27%) |
Jul 28, 2016 | 11.82 | 11.82 | 11.82 | 11.82 | 500 | +0.00(+0.00%) |
Jul 27, 2016 | 11.67 | 11.82 | 11.65 | 11.82 | 514 | +0.06(+0.51%) |
Jul 22, 2016 | 11.23 | 11.76 | 11.76 | 11.76 | 300 | +0.03(+0.26%) |
Jul 20, 2016 | 11.91 | 11.91 | 11.69 | 11.73 | 2 | -0.46(-3.76%) |
Jul 12, 2016 | 12.19 | 12.19 | 12.19 | 12.19 | 10 | -0.02(-0.18%) |
Jul 05, 2016 | 12.98 | 12.98 | 12.21 | 12.21 | 1,339 | -1.77(-12.66%) |
Jul 01, 2016 | 13.98 | 13.98 | 13.98 | 13.98 | 100 | +1.26(+9.91%) |
Jun 30, 2016 | 12.72 | 12.72 | 12.72 | 12.72 | 400 | +1.16(+10.03%) |
Jun 27, 2016 | 11.56 | 11.56 | 11.56 | 11.56 | 200 | -1.28(-9.97%) |
Jun 22, 2016 | 12.84 | 12.84 | 12.84 | 12.84 | 200 | -0.24(-1.83%) |
Jun 21, 2016 | 13.60 | 13.60 | 13.08 | 13.08 | 389 | +0.03(+0.22%) |
Jun 16, 2016 | 13.04 | 13.05 | 13.05 | 13.05 | 200 | -0.18(-1.35%) |
Jun 10, 2016 | 13.23 | 13.23 | 13.23 | 13.23 | 20 | -0.04(-0.30%) |
Jun 09, 2016 | 13.27 | 13.27 | 13.27 | 13.27 | 350 | +0.27(+2.08%) |
Jun 07, 2016 | 12.99 | 13.00 | 13.00 | 13.00 | 500 | -0.12(-0.91%) |
Jun 06, 2016 | 13.01 | 13.12 | 13.01 | 13.12 | 251 | +0.62(+4.96%) |
Jun 02, 2016 | 12.50 | 12.50 | 12.50 | 12.50 | 2,700 | +0.33(+2.71%) |
May 24, 2016 | 12.15 | 12.17 | 12.17 | 12.17 | 1,300 | +0.17(+1.42%) |
May 16, 2016 | 12.00 | 12.00 | 12.00 | 12.00 | 1,000 | +0.32(+2.74%) |
May 10, 2016 | 11.68 | 11.68 | 11.68 | 11.68 | 200 | +0.05(+0.47%) |
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.
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.