Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.69 12.77 12.52 12.52 99,055 -0.24(-1.85%)
Apr 28, 2016 12.60 12.81 12.60 12.76 109,968 +0.10(+0.80%)
Apr 27, 2016 12.54 12.70 12.40 12.66 74,588 +0.12(+0.94%)
Apr 26, 2016 12.74 12.79 12.50 12.54 88,993 -0.22(-1.72%)
Apr 25, 2016 12.88 12.94 12.71 12.76 94,646 -0.14(-1.11%)
Apr 22, 2016 12.77 12.91 12.74 12.90 95,216 +0.09(+0.72%)
Apr 21, 2016 12.89 12.95 12.73 12.81 125,700 -0.13(-0.98%)
Apr 20, 2016 12.54 12.98 12.54 12.94 193,400 +0.37(+2.95%)
Apr 19, 2016 12.49 12.63 12.42 12.57 100,424 +0.13(+1.02%)
Apr 18, 2016 12.36 12.51 12.36 12.44 90,866 +0.00(+0.00%)
Apr 15, 2016 12.26 12.56 12.26 12.44 68,567 +0.10(+0.82%)
Apr 14, 2016 12.46 12.53 12.21 12.34 84,165 +0.01(+0.07%)
Apr 13, 2016 12.14 12.41 12.03 12.33 189,419 +0.25(+2.09%)
Apr 12, 2016 11.78 12.21 11.62 12.08 276,253 +0.30(+2.57%)
Apr 11, 2016 12.25 12.27 11.78 11.78 211,971 -0.44(-3.58%)
Apr 08, 2016 12.16 12.25 12.04 12.21 101,624 +0.18(+1.47%)
Apr 07, 2016 12.24 12.24 11.99 12.04 78,637 -0.25(-2.05%)
Apr 06, 2016 12.37 12.47 12.19 12.29 61,842 -0.05(-0.41%)
Apr 05, 2016 12.52 12.52 12.18 12.34 111,185 -0.24(-1.94%)
Apr 04, 2016 12.65 12.76 12.49 12.58 93,065 -0.12(-0.93%)
Apr 01, 2016 12.72 12.78 12.55 12.70 93,047 -0.03(-0.20%)
Mar 31, 2016 12.59 13.05 12.59 12.73 348,546 +0.17(+1.34%)
Mar 30, 2016 12.71 12.74 12.48 12.56 117,908 -0.12(-0.93%)
Mar 29, 2016 12.23 12.75 12.21 12.68 138,992 +0.45(+3.65%)
Mar 28, 2016 12.24 12.36 12.10 12.23 109,639 -0.04(-0.34%)
Mar 24, 2016 12.30 12.27 12.27 12.27 81,974 -0.09(-0.75%)
Mar 23, 2016 12.55 12.62 12.32 12.36 172,464 -0.17(-1.34%)
Mar 22, 2016 12.55 12.63 12.38 12.53 144,803 -0.10(-0.80%)
Mar 21, 2016 12.72 12.72 12.36 12.63 222,077 -0.11(-0.86%)
Mar 18, 2016 12.76 12.84 12.35 12.74 377,299 +0.06(+0.46%)
Mar 17, 2016 11.72 12.74 11.72 12.68 301,138 +0.99(+8.50%)
Mar 16, 2016 11.36 11.73 11.36 11.69 114,928 -0.04(-0.36%)
Mar 15, 2016 11.45 11.81 11.45 11.73 118,944 +0.24(+2.12%)
Mar 14, 2016 11.52 11.80 11.35 11.49 1,883,644 -0.03(-0.29%)
Mar 11, 2016 11.30 11.99 11.20 11.52 245,361 +0.34(+3.01%)
Mar 10, 2016 11.70 11.86 11.17 11.19 122,844 -0.50(-4.25%)
Mar 09, 2016 11.70 11.86 11.40 11.68 91,225 -0.03(-0.22%)
Mar 08, 2016 11.78 11.96 11.68 11.71 160,149 -0.18(-1.49%)
Mar 07, 2016 11.62 12.04 11.60 11.89 146,179 +0.19(+1.66%)
Mar 04, 2016 11.74 11.74 11.65 11.69 100,857 -0.08(-0.64%)
Mar 03, 2016 11.86 12.01 11.65 11.77 102,174 -0.11(-0.92%)
Mar 02, 2016 11.89 12.04 11.78 11.88 175,887 +0.03(+0.28%)
Mar 01, 2016 11.73 11.97 11.67 11.84 159,379 +0.14(+1.22%)
Feb 29, 2016 11.96 11.96 11.63 11.70 222,704 -0.21(-1.77%)
Feb 26, 2016 12.13 12.37 11.58 11.91 258,496 -0.19(-1.60%)
Feb 25, 2016 11.47 12.33 11.27 12.10 421,394 +0.72(+6.36%)
Feb 24, 2016 12.23 12.26 10.74 11.38 586,498 -0.46(-3.91%)
Feb 23, 2016 11.76 11.91 11.67 11.84 443,147 +0.14(+1.22%)
Feb 22, 2016 11.28 11.90 11.20 11.70 378,262 +0.54(+4.83%)
Feb 19, 2016 11.08 11.24 10.92 11.16 241,620 +0.07(+0.61%)
Feb 18, 2016 11.38 11.54 11.09 11.09 140,261 -0.23(-2.01%)
Feb 17, 2016 11.43 11.48 11.16 11.32 170,233 -0.08(-0.74%)
Feb 16, 2016 11.62 11.70 11.22 11.41 133,168 -0.09(-0.81%)
Feb 12, 2016 11.47 11.50 11.50 11.50 236,658 +0.18(+1.56%)
Feb 11, 2016 10.93 11.41 10.93 11.32 147,549 +0.16(+1.43%)
Feb 10, 2016 11.35 11.79 11.13 11.16 165,054 -0.15(-1.34%)
Feb 09, 2016 11.14 11.49 11.09 11.31 194,811 +0.20(+1.82%)
Feb 08, 2016 10.73 11.21 10.47 11.11 277,295 +0.20(+1.85%)
Feb 05, 2016 11.72 11.72 10.84 10.91 301,795 -0.85(-7.23%)
Feb 04, 2016 11.94 11.94 11.70 11.76 168,892 -0.20(-1.69%)
Feb 03, 2016 12.15 12.15 11.71 11.96 133,572 -0.13(-1.04%)
Feb 02, 2016 12.30 12.43 11.95 12.09 75,618 -0.31(-2.51%)
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.