Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 12.91 13.04 12.78 12.82 165,609 -0.06(-0.47%)
Apr 27, 2017 13.02 13.19 12.85 12.88 190,523 -0.19(-1.45%)
Apr 26, 2017 12.92 13.09 12.90 13.07 152,287 +0.21(+1.67%)
Apr 25, 2017 12.66 12.94 12.66 12.86 163,264 +0.30(+2.43%)
Apr 24, 2017 12.78 12.78 12.43 12.55 177,007 +0.05(+0.40%)
Apr 21, 2017 12.80 12.88 12.45 12.50 313,091 -0.46(-3.55%)
Apr 20, 2017 13.00 13.06 12.87 12.96 118,698 -0.01(-0.08%)
Apr 19, 2017 12.74 13.18 12.66 12.97 281,683 +0.31(+2.45%)
Apr 18, 2017 12.64 12.73 12.40 12.66 122,235 -0.05(-0.39%)
Apr 17, 2017 12.42 12.78 12.30 12.71 130,433 +0.29(+2.33%)
Apr 13, 2017 12.58 12.60 12.30 12.42 236,950 -0.18(-1.43%)
Apr 12, 2017 12.79 12.79 12.44 12.60 242,882 -0.22(-1.72%)
Apr 11, 2017 12.72 12.85 12.57 12.82 174,346 +0.03(+0.23%)
Apr 10, 2017 12.98 13.09 12.79 12.79 196,258 -0.20(-1.54%)
Apr 07, 2017 13.03 13.11 12.91 12.99 145,126 -0.10(-0.76%)
Apr 06, 2017 12.97 13.22 12.88 13.09 264,413 +0.09(+0.69%)
Apr 05, 2017 12.88 13.27 12.84 13.00 398,876 +0.14(+1.09%)
Apr 04, 2017 13.21 13.34 12.71 12.86 267,158 -0.39(-2.94%)
Apr 03, 2017 12.88 13.36 12.80 13.25 339,366 +0.43(+3.35%)
Mar 31, 2017 12.75 12.90 12.69 12.82 271,940 +0.03(+0.23%)
Mar 30, 2017 12.54 12.82 12.49 12.79 174,720 +0.23(+1.83%)
Mar 29, 2017 12.45 12.79 12.36 12.56 244,482 +0.11(+0.88%)
Mar 28, 2017 12.98 13.02 12.27 12.45 323,510 -0.59(-4.52%)
Mar 27, 2017 13.25 13.40 12.92 13.04 234,998 -0.36(-2.69%)
Mar 24, 2017 13.15 13.62 13.05 13.40 432,293 +0.26(+1.98%)
Mar 23, 2017 13.00 13.21 12.84 13.14 334,569 +0.12(+0.92%)
Mar 22, 2017 12.93 13.09 12.72 13.02 195,558 +0.14(+1.09%)
Mar 21, 2017 13.14 13.16 12.69 12.88 276,113 -0.12(-0.92%)
Mar 20, 2017 12.83 13.13 12.57 13.00 209,059 +0.21(+1.64%)
Mar 17, 2017 12.71 13.04 12.55 12.79 608,281 -0.02(-0.16%)
Mar 16, 2017 12.22 12.82 12.09 12.81 421,422 +0.57(+4.66%)
Mar 15, 2017 12.18 12.39 12.13 12.24 210,585 +0.14(+1.16%)
Mar 14, 2017 12.16 12.26 11.83 12.10 97,176 -0.07(-0.58%)
Mar 13, 2017 12.21 12.24 11.99 12.17 129,573 -0.09(-0.69%)
Mar 10, 2017 12.14 12.39 12.03 12.26 205,542 +0.16(+1.28%)
Mar 09, 2017 12.03 12.34 11.91 12.10 203,657 +0.06(+0.50%)
Mar 08, 2017 12.17 12.29 11.99 12.04 176,038 -0.08(-0.66%)
Mar 07, 2017 12.18 12.39 12.01 12.12 218,064 -0.19(-1.54%)
Mar 06, 2017 12.35 12.43 12.07 12.31 304,238 -0.07(-0.57%)
Mar 03, 2017 12.29 12.66 12.03 12.38 492,074 +0.02(+0.16%)
Mar 02, 2017 12.18 12.52 12.08 12.36 401,614 +0.12(+0.98%)
Mar 01, 2017 11.54 12.50 11.52 12.24 780,411 +0.92(+8.13%)
Feb 28, 2017 11.58 11.58 11.27 11.32 281,484 -0.27(-2.33%)
Feb 27, 2017 11.19 11.71 10.88 11.59 416,912 +0.34(+3.02%)
Feb 24, 2017 10.89 11.32 10.72 11.25 222,499 +0.31(+2.83%)
Feb 23, 2017 10.71 10.97 10.46 10.94 228,498 +0.14(+1.30%)
Feb 22, 2017 10.44 10.93 10.42 10.80 282,218 +0.25(+2.37%)
Feb 21, 2017 10.08 10.57 9.910 10.55 493,437 +0.01(+0.05%)
Feb 17, 2017 10.54 10.54 10.54 0 +0.04(+0.43%)
Feb 16, 2017 11.04 11.07 10.44 10.50 291,648 -0.57(-5.15%)
Feb 15, 2017 11.00 11.21 10.84 11.07 208,482 +0.05(+0.45%)
Feb 14, 2017 10.98 11.09 10.92 11.02 150,824 +0.05(+0.46%)
Feb 13, 2017 11.28 11.36 10.90 10.97 200,244 -0.21(-1.88%)
Feb 10, 2017 11.36 11.38 11.07 11.18 143,309 -0.18(-1.58%)
Feb 09, 2017 10.91 11.47 10.75 11.36 196,236 +0.41(+3.74%)
Feb 08, 2017 11.16 11.17 10.90 10.95 175,971 -0.28(-2.49%)
Feb 07, 2017 11.04 11.26 10.97 11.23 203,047 +0.20(+1.81%)
Feb 06, 2017 11.40 11.41 10.94 11.03 222,440 -0.49(-4.25%)
Feb 03, 2017 11.47 11.56 11.27 11.52 208,985 +0.16(+1.41%)
Feb 02, 2017 11.58 11.86 11.29 11.36 217,287 -0.32(-2.74%)
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.