Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2016 | 13.42 | 14.28 | 13.41 | 13.41 | 1,790 | +1.11(+9.02%) |
May 31, 2016 | 11.73 | 12.30 | 11.73 | 12.30 | 1,400 | +1.38(+12.64%) |
May 26, 2016 | 10.92 | 10.92 | 10.92 | 0 | +0.25(+2.34%) | |
May 25, 2016 | 10.67 | 10.67 | 10.67 | 10.67 | 1,860 | +0.11(+1.04%) |
May 20, 2016 | 10.56 | 10.56 | 10.56 | 0 | +0.11(+1.05%) | |
May 19, 2016 | 10.40 | 10.45 | 10.40 | 10.45 | 805 | +0.68(+6.96%) |
May 16, 2016 | 9.770 | 9.770 | 9.770 | 0 | +0.11(+1.14%) | |
May 13, 2016 | 9.660 | 9.660 | 9.200 | 9.660 | 8,842 | +0.12(+1.20%) |
May 12, 2016 | 9.545 | 9.545 | 9.545 | 9.545 | 1,000 | +0.83(+9.59%) |
May 10, 2016 | 8.710 | 8.710 | 8.710 | 10 | -0.63(-6.75%) | |
Apr 20, 2016 | 9.340 | 9.340 | 9.340 | 0 | +1.85(+24.70%) | |
Apr 18, 2016 | 7.490 | 7.490 | 7.490 | 0 | +0.71(+10.47%) | |
Apr 04, 2016 | 6.780 | 6.780 | 6.780 | 0 | +0.64(+10.42%) | |
Mar 29, 2016 | 6.140 | 6.140 | 6.140 | 0 | +0.00(+0.00%) | |
Mar 14, 2016 | 6.140 | 6.140 | 6.140 | 0 | +0.61(+11.03%) | |
Feb 24, 2016 | 5.530 | 5.530 | 5.530 | 0 | +0.06(+1.10%) | |
Feb 16, 2016 | 5.470 | 5.470 | 5.470 | 0 | -0.23(-4.04%) | |
Feb 12, 2016 | 5.700 | 5.700 | 5.700 | 0 | +0.13(+2.33%) | |
Feb 11, 2016 | 5.510 | 5.570 | 5.510 | 5.570 | 1,800 | -0.06(-1.07%) |
Feb 10, 2016 | 5.610 | 5.630 | 5.610 | 5.630 | 804 | +0.07(+1.26%) |
Feb 09, 2016 | 5.210 | 5.570 | 5.210 | 5.560 | 1,419 | +0.24(+4.51%) |
Feb 08, 2016 | 5.170 | 5.320 | 5.170 | 5.320 | 8,000 | +0.12(+2.31%) |
Feb 05, 2016 | 5.200 | 5.200 | 5.200 | 5.200 | 1,100 | -0.14(-2.62%) |
Feb 03, 2016 | 5.340 | 5.340 | 5.340 | 0 | -0.51(-8.72%) | |
Jan 26, 2016 | 5.850 | 5.850 | 5.850 | 0 | -0.06(-1.02%) | |
Jan 22, 2016 | 5.910 | 5.910 | 5.910 | 0 | -0.24(-3.90%) | |
Jan 19, 2016 | 6.150 | 6.150 | 6.150 | 0 | -0.10(-1.60%) | |
Jan 15, 2016 | 6.250 | 6.250 | 6.250 | 0 | +0.20(+3.31%) | |
Jan 12, 2016 | 6.050 | 6.050 | 6.050 | 0 | -0.12(-1.94%) | |
Jan 11, 2016 | 6.190 | 6.190 | 6.170 | 6.170 | 2,000 | -0.23(-3.59%) |
Jan 06, 2016 | 6.400 | 6.400 | 6.400 | 0 | +0.03(+0.47%) | |
Jan 05, 2016 | 6.370 | 6.370 | 6.370 | 6.370 | 1,169 | -0.20(-3.04%) |
Jan 04, 2016 | 6.530 | 6.570 | 6.530 | 6.570 | 200 | +0.06(+0.92%) |
Dec 30, 2015 | 6.510 | 6.510 | 6.510 | 0 | -0.12(-1.81%) | |
Dec 28, 2015 | 6.630 | 6.630 | 6.630 | 0 | -0.20(-2.93%) | |
Dec 24, 2015 | 6.830 | 6.830 | 6.830 | 0 | +0.28(+4.27%) | |
Dec 23, 2015 | 6.517 | 6.550 | 6.517 | 6.550 | 1,394 | +0.20(+3.15%) |
Dec 17, 2015 | 6.350 | 6.350 | 6.350 | 0 | -0.19(-2.91%) | |
Dec 16, 2015 | 6.540 | 6.540 | 6.540 | 6.540 | 955 | -0.15(-2.24%) |
Dec 10, 2015 | 6.690 | 6.690 | 6.690 | 0 | -0.11(-1.62%) | |
Dec 09, 2015 | 6.800 | 6.800 | 6.800 | 6.800 | 600 | +0.08(+1.19%) |
Dec 03, 2015 | 6.720 | 6.720 | 6.720 | 0 | -0.05(-0.74%) | |
Nov 27, 2015 | 6.770 | 6.770 | 6.770 | 0 | +0.41(+6.45%) | |
Nov 24, 2015 | 6.360 | 6.360 | 6.360 | 0 | -0.96(-13.11%) | |
Nov 23, 2015 | 7.320 | 7.320 | 7.320 | 7.320 | 493 | -0.30(-3.94%) |
Nov 20, 2015 | 7.620 | 7.620 | 7.620 | 7.620 | 493 | -0.51(-6.27%) |
Nov 19, 2015 | 8.130 | 8.130 | 8.130 | 8.130 | 120 | +0.90(+12.45%) |
Nov 16, 2015 | 7.230 | 7.230 | 7.230 | 0 | +1.31(+22.13%) | |
Nov 06, 2015 | 5.920 | 5.920 | 5.920 | 0 | -0.02(-0.34%) | |
Nov 04, 2015 | 5.940 | 5.940 | 5.940 | 0 | -0.12(-1.98%) | |
Oct 28, 2015 | 6.060 | 6.060 | 6.060 | 0 | -0.01(-0.16%) | |
Oct 19, 2015 | 6.070 | 6.070 | 6.070 | 0 | +0.02(+0.33%) | |
Oct 16, 2015 | 6.050 | 6.050 | 6.030 | 6.050 | 1,000 | +0.17(+2.89%) |
Oct 15, 2015 | 5.850 | 5.880 | 5.850 | 5.880 | 200 | -0.19(-3.13%) |
Oct 14, 2015 | 5.910 | 6.070 | 5.910 | 6.070 | 200 | -0.07(-1.14%) |
Oct 12, 2015 | 6.140 | 6.140 | 6.140 | 0 | +0.10(+1.66%) | |
Oct 09, 2015 | 6.040 | 6.040 | 6.040 | 6.040 | 2,340 | +0.14(+2.37%) |
Oct 07, 2015 | 5.900 | 5.900 | 5.900 | 0 | +0.05(+0.85%) | |
Oct 05, 2015 | 5.850 | 5.850 | 5.850 | 0 | +0.70(+13.59%) |
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.