Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.91 | 12.91 | 12.91 | 0 | -0.14(-1.07%) | |
May 30, 2017 | 13.14 | 13.14 | 13.00 | 13.05 | 3,192 | +1.40(+12.02%) |
May 24, 2017 | 11.65 | 11.65 | 11.65 | 0 | -0.09(-0.77%) | |
May 19, 2017 | 11.74 | 11.74 | 11.74 | 0 | +0.04(+0.34%) | |
May 16, 2017 | 11.70 | 11.70 | 11.70 | 0 | -0.41(-3.39%) | |
May 09, 2017 | 12.11 | 12.11 | 12.11 | 0 | +0.60(+5.21%) | |
May 05, 2017 | 11.51 | 11.51 | 11.51 | 0 | -0.34(-2.87%) | |
May 04, 2017 | 11.85 | 11.85 | 11.85 | 11.85 | 100 | +0.10(+0.85%) |
May 01, 2017 | 11.75 | 11.75 | 11.75 | 0 | +0.30(+2.62%) | |
Apr 10, 2017 | 11.45 | 11.45 | 11.45 | 0 | +0.09(+0.79%) | |
Apr 07, 2017 | 11.36 | 11.36 | 11.36 | 11.36 | 1,000 | -0.07(-0.60%) |
Apr 04, 2017 | 11.43 | 11.43 | 11.43 | 0 | +0.28(+2.49%) | |
Apr 03, 2017 | 11.15 | 11.15 | 11.15 | 11.15 | 4,300 | -0.85(-7.08%) |
Mar 31, 2017 | 11.47 | 12.00 | 11.47 | 12.00 | 412 | +0.20(+1.69%) |
Mar 30, 2017 | 11.80 | 11.80 | 11.80 | 11.80 | 300 | -0.20(-1.67%) |
Mar 28, 2017 | 12.00 | 12.00 | 12.00 | 0 | +0.18(+1.48%) | |
Mar 27, 2017 | 11.22 | 11.82 | 11.22 | 11.82 | 1,540 | -0.18(-1.46%) |
Mar 22, 2017 | 12.00 | 12.00 | 12.00 | 0 | +0.65(+5.73%) | |
Mar 20, 2017 | 11.35 | 11.35 | 11.35 | 0 | +1.73(+17.98%) | |
Mar 17, 2017 | 9.500 | 9.620 | 9.500 | 9.620 | 1,524 | +0.82(+9.32%) |
Mar 13, 2017 | 8.800 | 8.800 | 8.800 | 0 | -0.10(-1.12%) | |
Mar 09, 2017 | 8.900 | 8.900 | 8.900 | 0 | -0.29(-3.16%) | |
Mar 08, 2017 | 9.190 | 9.190 | 9.190 | 9.190 | 112 | +0.15(+1.66%) |
Mar 01, 2017 | 9.040 | 9.040 | 9.040 | 0 | +1.20(+15.31%) | |
Feb 28, 2017 | 7.845 | 7.845 | 7.800 | 7.840 | 4,113 | -1.18(-13.12%) |
Feb 27, 2017 | 8.905 | 9.160 | 8.560 | 9.024 | 4,910 | -0.04(-0.45%) |
Feb 21, 2017 | 9.065 | 9.065 | 9.065 | 0 | -1.10(-10.78%) | |
Feb 14, 2017 | 10.16 | 10.16 | 10.16 | 0 | +0.24(+2.42%) | |
Feb 13, 2017 | 9.680 | 9.920 | 9.680 | 9.920 | 610 | -0.13(-1.29%) |
Feb 08, 2017 | 10.05 | 10.05 | 10.05 | 8 | -0.31(-2.99%) | |
Feb 07, 2017 | 9.945 | 10.36 | 9.945 | 10.36 | 227 | +0.96(+10.21%) |
Feb 06, 2017 | 9.438 | 9.438 | 9.400 | 9.400 | 3,560 | -0.90(-8.74%) |
Feb 03, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 193 | -0.17(-1.62%) |
Feb 02, 2017 | 10.47 | 10.47 | 10.47 | 10.47 | 1,828 | +1.07(+11.38%) |
Feb 01, 2017 | 9.400 | 9.400 | 9.400 | 9.400 | 2,249 | -0.38(-3.89%) |
Jan 31, 2017 | 9.640 | 9.780 | 9.300 | 9.780 | 3,250 | -0.05(-0.51%) |
Jan 30, 2017 | 9.830 | 9.830 | 9.830 | 9.830 | 690 | -0.44(-4.30%) |
Jan 27, 2017 | 10.27 | 10.27 | 10.27 | 10.27 | 110 | -0.77(-6.96%) |
Jan 26, 2017 | 10.80 | 11.04 | 10.80 | 11.04 | 800 | -0.06(-0.54%) |
Jan 25, 2017 | 11.00 | 11.10 | 11.00 | 11.10 | 2,100 | +1.30(+13.27%) |
Jan 20, 2017 | 9.800 | 9.800 | 9.800 | 8 | +0.85(+9.50%) | |
Jan 17, 2017 | 8.950 | 8.950 | 8.950 | 0 | -0.69(-7.16%) | |
Jan 06, 2017 | 9.640 | 9.640 | 9.640 | 0 | +0.14(+1.47%) | |
Jan 05, 2017 | 9.562 | 9.562 | 9.500 | 9.500 | 1,010 | -1.00(-9.52%) |
Dec 30, 2016 | 10.50 | 10.50 | 10.50 | 0 | +0.63(+6.38%) | |
Dec 28, 2016 | 9.870 | 9.870 | 9.870 | 0 | -3.90(-28.32%) | |
Dec 21, 2016 | 13.77 | 13.77 | 13.77 | 0 | -1.49(-9.76%) | |
Dec 12, 2016 | 15.26 | 15.26 | 15.26 | 0 | -0.07(-0.46%) | |
Dec 07, 2016 | 15.33 | 15.33 | 15.33 | 0 | -0.34(-2.17%) | |
Dec 06, 2016 | 15.67 | 15.67 | 15.67 | 15.67 | 240 | +1.57(+11.13%) |
Nov 29, 2016 | 14.10 | 14.10 | 14.10 | 0 | -0.36(-2.51%) | |
Nov 28, 2016 | 13.95 | 14.46 | 13.95 | 14.46 | 650 | +1.06(+7.93%) |
Nov 18, 2016 | 13.40 | 13.40 | 13.40 | 0 | +0.02(+0.11%) | |
Nov 17, 2016 | 13.40 | 13.40 | 13.38 | 13.38 | 1,217 | +0.10(+0.71%) |
Nov 15, 2016 | 13.29 | 13.29 | 13.29 | 0 | -0.07(-0.52%) | |
Nov 11, 2016 | 13.36 | 13.36 | 13.36 | 0 | +0.05(+0.38%) | |
Nov 10, 2016 | 13.18 | 13.36 | 13.18 | 13.31 | 4,855 | -0.42(-3.06%) |
Nov 07, 2016 | 13.73 | 13.73 | 13.73 | 0 | -1.17(-7.85%) | |
Nov 03, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.27(-1.78%) | |
Oct 31, 2016 | 15.17 | 15.17 | 15.17 | 0 | -1.18(-7.22%) | |
Oct 27, 2016 | 16.35 | 16.35 | 16.35 | 0 | -0.17(-1.03%) | |
Oct 20, 2016 | 16.52 | 16.52 | 16.52 | 0 | +0.66(+4.19%) | |
Oct 14, 2016 | 15.86 | 15.86 | 15.86 | 0 | +0.36(+2.30%) | |
Oct 13, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 103 | -1.85(-10.66%) |
Oct 10, 2016 | 17.35 | 17.35 | 17.35 | 4 | +0.17(+0.99%) | |
Oct 03, 2016 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 17.18 | 17.18 | 17.18 | 17.18 | 30 | +0.00(+0.00%) |
Sep 29, 2016 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 17.18 | 17.18 | 17.18 | 17.18 | 50 | +0.00(+0.00%) |
Sep 27, 2016 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 17.18 | 17.18 | 17.18 | 0 | -1.59(-8.47%) | |
Sep 16, 2016 | 18.77 | 18.77 | 18.77 | 0 | -0.53(-2.75%) | |
Sep 13, 2016 | 19.30 | 19.30 | 19.30 | 0 | -0.73(-3.64%) | |
Sep 12, 2016 | 19.22 | 20.03 | 19.22 | 20.03 | 1,424 | -1.37(-6.40%) |
Sep 07, 2016 | 21.40 | 21.40 | 21.40 | 0 | +2.05(+10.59%) | |
Sep 06, 2016 | 19.25 | 19.35 | 19.18 | 19.35 | 300 | +1.29(+7.13%) |
Sep 02, 2016 | 18.06 | 18.06 | 18.06 | 0 | +0.01(+0.07%) | |
Aug 31, 2016 | 18.05 | 18.05 | 18.05 | 0 | -0.75(-3.99%) | |
Aug 26, 2016 | 18.80 | 18.80 | 18.80 | 0 | -0.17(-0.90%) | |
Aug 25, 2016 | 18.97 | 18.97 | 18.96 | 18.97 | 2,350 | +0.69(+3.77%) |
Aug 24, 2016 | 18.28 | 18.28 | 18.28 | 18.28 | 800 | +0.93(+5.36%) |
Aug 17, 2016 | 17.35 | 17.35 | 17.35 | 0 | -0.10(-0.57%) | |
Aug 15, 2016 | 17.45 | 17.45 | 17.45 | 80 | -1.38(-7.33%) | |
Aug 12, 2016 | 18.83 | 18.83 | 18.83 | 18.83 | 400 | -3.21(-14.56%) |
Aug 09, 2016 | 22.04 | 22.04 | 22.04 | 25 | +0.54(+2.51%) | |
Aug 04, 2016 | 21.50 | 21.50 | 21.50 | 105 | -1.04(-4.61%) | |
Aug 03, 2016 | 22.54 | 22.54 | 22.54 | 22.54 | 100 | -1.13(-4.77%) |
Aug 02, 2016 | 22.87 | 23.67 | 22.57 | 23.67 | 600 | +0.10(+0.42%) |
Aug 01, 2016 | 23.10 | 23.57 | 23.10 | 23.57 | 628 | -0.76(-3.12%) |
Jul 28, 2016 | 24.33 | 24.33 | 24.33 | 0 | -0.92(-3.64%) | |
Jul 27, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 1,170 | -0.26(-1.02%) |
Jul 26, 2016 | 25.55 | 25.55 | 25.51 | 25.51 | 1,000 | +1.69(+7.09%) |
Jul 25, 2016 | 23.82 | 23.82 | 23.82 | 23.82 | 100 | -0.10(-0.42%) |
Jul 22, 2016 | 23.92 | 23.92 | 23.92 | 23.92 | 200 | -0.98(-3.94%) |
Jul 21, 2016 | 25.80 | 25.81 | 24.90 | 24.90 | 5,262 | -0.75(-2.91%) |
Jul 20, 2016 | 25.64 | 25.64 | 25.64 | 25.64 | 230 | +0.09(+0.33%) |
Jul 19, 2016 | 25.05 | 25.56 | 25.04 | 25.56 | 3,822 | +3.06(+13.60%) |
Jul 18, 2016 | 23.00 | 23.00 | 22.50 | 22.50 | 644 | +0.05(+0.22%) |
Jul 14, 2016 | 22.45 | 22.45 | 22.45 | 34 | +1.15(+5.40%) | |
Jul 13, 2016 | 20.95 | 21.30 | 20.05 | 21.30 | 700 | -1.71(-7.43%) |
Jul 12, 2016 | 22.40 | 23.01 | 22.40 | 23.01 | 767 | -0.03(-0.13%) |
Jul 11, 2016 | 23.04 | 23.04 | 23.04 | 23.04 | 275 | +0.99(+4.49%) |
Jul 08, 2016 | 21.35 | 22.05 | 21.35 | 22.05 | 1,050 | +6.56(+42.35%) |
Jun 29, 2016 | 15.49 | 15.49 | 15.49 | 0 | +1.19(+8.32%) | |
Jun 28, 2016 | 14.30 | 14.30 | 14.30 | 14.30 | 300 | +0.20(+1.42%) |
Jun 24, 2016 | 14.10 | 14.10 | 14.10 | 0 | -0.40(-2.76%) | |
Jun 23, 2016 | 14.35 | 14.50 | 14.35 | 14.50 | 600 | -0.12(-0.82%) |
Jun 22, 2016 | 14.80 | 14.80 | 14.25 | 14.62 | 1,000 | +0.11(+0.76%) |
Jun 17, 2016 | 14.51 | 14.51 | 14.51 | 0 | +0.80(+5.84%) | |
Jun 16, 2016 | 14.65 | 14.65 | 13.71 | 13.71 | 1,500 | -1.09(-7.36%) |
Jun 14, 2016 | 14.80 | 14.80 | 14.80 | 0 | -0.20(-1.33%) | |
Jun 06, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
Jun 03, 2016 | 16.00 | 16.00 | 15.00 | 15.00 | 500 | -1.00(-6.25%) |
Jun 02, 2016 | 14.86 | 16.00 | 14.86 | 16.00 | 3,679 | +2.59(+19.31%) |
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.