Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.95 13.00 12.82 12.95 69,834 +0.05(+0.39%)
May 30, 2017 12.90 13.00 12.75 12.90 147,914 +0.05(+0.39%)
May 26, 2017 12.90 12.95 12.75 12.85 84,726 -0.05(-0.39%)
May 25, 2017 12.70 13.00 12.70 12.90 140,903 +0.15(+1.18%)
May 24, 2017 12.50 12.80 12.50 12.75 120,071 +0.20(+1.59%)
May 23, 2017 12.50 12.60 12.40 12.55 124,940 +0.10(+0.80%)
May 22, 2017 12.40 12.65 12.40 12.45 146,744 +0.05(+0.40%)
May 19, 2017 12.55 12.70 12.40 12.40 142,876 +0.00(+0.00%)
May 18, 2017 12.25 12.50 12.10 12.40 98,772 +0.25(+2.06%)
May 17, 2017 11.95 12.20 11.95 12.15 140,853 +0.05(+0.41%)
May 16, 2017 12.25 12.30 12.00 12.10 134,755 -0.35(-2.81%)
May 15, 2017 12.20 12.65 12.20 12.45 171,866 +0.25(+2.05%)
May 12, 2017 12.15 12.35 12.00 12.20 117,686 -0.05(-0.41%)
May 11, 2017 12.40 12.50 12.10 12.25 193,978 -0.20(-1.61%)
May 10, 2017 12.40 12.50 12.16 12.45 265,451 +0.00(+0.00%)
May 09, 2017 12.30 13.55 12.05 12.45 321,940 +0.70(+5.96%)
May 08, 2017 11.35 11.75 11.35 11.75 109,345 +0.40(+3.52%)
May 05, 2017 11.20 11.40 11.15 11.35 65,228 +0.20(+1.79%)
May 04, 2017 10.85 11.15 10.80 11.15 74,137 +0.35(+3.24%)
May 03, 2017 10.75 10.89 10.75 10.80 75,003 +0.05(+0.47%)
May 02, 2017 10.70 10.97 10.65 10.75 183,378 +0.00(+0.00%)
May 01, 2017 10.75 10.90 10.55 10.75 136,781 +0.05(+0.47%)
Apr 28, 2017 10.75 10.75 10.50 10.70 150,318 +0.00(+0.00%)
Apr 27, 2017 10.70 10.75 10.65 10.70 138,243 +0.00(+0.00%)
Apr 26, 2017 10.65 10.75 10.55 10.70 65,059 +0.00(+0.00%)
Apr 25, 2017 10.55 10.70 10.50 10.70 64,827 +0.20(+1.90%)
Apr 24, 2017 10.45 10.60 10.35 10.50 74,369 +0.20(+1.94%)
Apr 21, 2017 10.30 10.35 10.00 10.30 260,729 +0.00(+0.00%)
Apr 20, 2017 10.35 10.35 10.20 10.30 42,670 +0.05(+0.49%)
Apr 19, 2017 10.25 10.35 10.20 10.25 44,762 +0.00(+0.00%)
Apr 18, 2017 10.35 10.35 10.10 10.25 44,488 -0.10(-0.97%)
Apr 17, 2017 10.40 10.40 10.25 10.35 44,610 +0.00(+0.00%)
Apr 13, 2017 10.25 10.43 10.18 10.35 67,738 +0.05(+0.49%)
Apr 12, 2017 10.45 10.55 10.25 10.30 52,836 -0.25(-2.37%)
Apr 11, 2017 10.35 10.60 10.30 10.55 55,720 +0.20(+1.93%)
Apr 10, 2017 10.40 10.55 10.30 10.35 56,459 -0.05(-0.48%)
Apr 07, 2017 10.15 10.45 10.05 10.40 51,327 +0.20(+1.96%)
Apr 06, 2017 10.30 10.30 9.950 10.20 159,118 +0.00(+0.00%)
Apr 05, 2017 10.40 10.45 10.20 10.20 53,696 -0.15(-1.45%)
Apr 04, 2017 10.40 10.50 10.20 10.35 54,865 +0.00(+0.00%)
Apr 03, 2017 10.35 10.50 10.31 10.35 78,768 -0.10(-0.96%)
Mar 31, 2017 10.25 10.50 10.10 10.45 80,678 +0.25(+2.45%)
Mar 30, 2017 10.10 10.20 9.950 10.20 62,305 +0.10(+0.99%)
Mar 29, 2017 10.10 10.15 9.950 10.10 61,641 +0.00(+0.00%)
Mar 28, 2017 10.05 10.20 10.00 10.10 54,288 +0.00(+0.00%)
Mar 27, 2017 10.15 10.20 10.05 10.10 53,725 -0.05(-0.49%)
Mar 24, 2017 10.05 10.30 9.950 10.15 82,453 +0.10(+1.00%)
Mar 23, 2017 10.10 10.10 9.950 10.05 57,885 -0.05(-0.50%)
Mar 22, 2017 10.10 10.20 9.850 10.10 99,078 +0.00(+0.00%)
Mar 21, 2017 10.55 10.55 10.10 10.10 98,327 -0.40(-3.81%)
Mar 20, 2017 10.55 10.55 10.30 10.50 82,060 +0.00(+0.00%)
Mar 17, 2017 10.45 10.55 10.35 10.50 122,109 +0.05(+0.48%)
Mar 16, 2017 10.35 10.45 10.25 10.45 78,305 +0.15(+1.46%)
Mar 15, 2017 10.30 10.35 10.05 10.30 57,470 +0.05(+0.49%)
Mar 14, 2017 10.20 10.25 9.800 10.25 98,476 +0.00(+0.00%)
Mar 13, 2017 10.05 10.30 9.900 10.25 73,278 +0.20(+1.99%)
Mar 10, 2017 10.05 10.13 9.875 10.05 80,926 +0.05(+0.50%)
Mar 09, 2017 9.800 10.05 9.750 10.00 148,842 +0.15(+1.52%)
Mar 08, 2017 9.950 10.00 9.800 9.850 81,438 -0.05(-0.51%)
Mar 07, 2017 10.05 10.07 9.900 9.900 154,676 -0.20(-1.98%)
Mar 06, 2017 10.35 10.35 10.09 10.10 91,871 -0.40(-3.81%)
Mar 03, 2017 10.50 10.60 10.40 10.50 110,209 +0.00(+0.00%)
Mar 02, 2017 10.50 10.55 10.35 10.50 131,750 -0.15(-1.41%)
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.