Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 13.07 13.29 12.68 13.20 56,835 +0.08(+0.61%)
Jan 30, 2017 13.25 13.25 12.94 13.12 49,967 -0.27(-2.02%)
Jan 27, 2017 13.29 13.41 13.15 13.39 32,600 +0.14(+1.06%)
Jan 26, 2017 13.48 13.50 13.17 13.25 33,610 -0.28(-2.07%)
Jan 25, 2017 13.38 13.57 13.28 13.53 33,218 +0.26(+1.96%)
Jan 24, 2017 13.13 13.36 13.08 13.27 73,859 +0.19(+1.45%)
Jan 23, 2017 13.13 13.25 13.00 13.08 27,569 -0.05(-0.38%)
Jan 20, 2017 13.15 13.39 13.06 13.13 38,301 -0.04(-0.30%)
Jan 19, 2017 13.38 13.49 13.13 13.17 35,766 -0.28(-2.08%)
Jan 18, 2017 13.37 13.73 13.37 13.45 36,883 +0.10(+0.75%)
Jan 17, 2017 13.55 13.55 13.30 13.35 44,110 -0.28(-2.05%)
Jan 13, 2017 13.63 13.63 13.63 0 +0.28(+2.10%)
Jan 12, 2017 13.30 13.48 13.15 13.35 37,748 -0.17(-1.26%)
Jan 11, 2017 13.46 13.52 13.30 13.52 143,027 +0.03(+0.22%)
Jan 10, 2017 13.50 13.73 13.46 13.49 88,415 +0.04(+0.30%)
Jan 09, 2017 13.39 13.65 13.25 13.45 93,321 -0.01(-0.07%)
Jan 06, 2017 13.71 13.71 13.43 13.46 82,509 -0.27(-1.97%)
Jan 05, 2017 13.75 14.07 13.70 13.73 63,042 -0.18(-1.29%)
Jan 04, 2017 13.77 13.96 13.50 13.91 132,436 +0.08(+0.58%)
Jan 03, 2017 14.15 14.26 13.67 13.83 119,577 -0.07(-0.50%)
Dec 30, 2016 13.90 13.90 13.90 0 -0.06(-0.43%)
Dec 29, 2016 14.07 14.21 13.80 13.96 43,465 -0.13(-0.92%)
Dec 28, 2016 14.12 14.18 14.00 14.09 35,296 +0.03(+0.21%)
Dec 27, 2016 14.03 14.43 14.03 14.06 37,984 -0.06(-0.42%)
Dec 23, 2016 14.12 14.12 14.12 0 +0.23(+1.66%)
Dec 22, 2016 13.80 13.93 13.61 13.89 63,611 +0.14(+1.02%)
Dec 21, 2016 13.73 13.97 13.70 13.75 68,841 -0.01(-0.07%)
Dec 20, 2016 13.70 13.98 13.58 13.76 58,683 +0.13(+0.95%)
Dec 19, 2016 13.81 14.05 13.58 13.63 113,272 -0.25(-1.80%)
Dec 16, 2016 13.61 13.90 13.46 13.88 630,556 +0.31(+2.28%)
Dec 15, 2016 13.43 13.78 13.24 13.57 98,249 +0.21(+1.57%)
Dec 14, 2016 13.57 13.63 13.01 13.36 64,094 -0.34(-2.48%)
Dec 13, 2016 13.45 13.77 13.37 13.70 87,230 +0.34(+2.54%)
Dec 12, 2016 13.04 13.45 13.04 13.36 101,227 +0.19(+1.44%)
Dec 09, 2016 12.91 13.19 12.84 13.17 105,354 +0.37(+2.89%)
Dec 08, 2016 12.68 12.87 12.68 12.80 118,267 +0.08(+0.63%)
Dec 07, 2016 12.75 12.75 12.60 12.72 47,696 +0.03(+0.24%)
Dec 06, 2016 12.34 12.74 12.31 12.69 65,992 +0.38(+3.09%)
Dec 05, 2016 12.27 12.42 12.07 12.31 87,301 +0.16(+1.32%)
Dec 02, 2016 12.12 12.34 11.90 12.15 55,078 +0.01(+0.08%)
Dec 01, 2016 12.47 12.78 12.01 12.14 72,855 -0.31(-2.49%)
Nov 30, 2016 12.70 12.94 12.43 12.45 48,800 -0.21(-1.66%)
Nov 29, 2016 12.81 12.86 12.62 12.66 37,128 -0.09(-0.71%)
Nov 28, 2016 12.70 12.89 12.62 12.75 51,955 -0.06(-0.47%)
Nov 25, 2016 12.84 12.97 12.72 12.81 24,152 -0.04(-0.31%)
Nov 23, 2016 12.85 12.85 12.85 0 -0.05(-0.39%)
Nov 22, 2016 12.57 12.94 12.46 12.90 105,573 +0.39(+3.12%)
Nov 21, 2016 12.40 12.60 12.23 12.51 62,003 +0.09(+0.72%)
Nov 18, 2016 12.17 12.42 11.80 12.42 94,083 +0.21(+1.72%)
Nov 17, 2016 12.01 12.26 11.96 12.21 133,175 +0.39(+3.30%)
Nov 16, 2016 11.99 12.05 11.79 11.82 192,624 -0.16(-1.34%)
Nov 15, 2016 12.40 12.40 11.26 11.98 79,303 -0.12(-0.99%)
Nov 14, 2016 12.55 12.58 12.10 12.10 110,108 -0.28(-2.26%)
Nov 11, 2016 11.60 12.41 11.44 12.38 167,411 +0.85(+7.37%)
Nov 10, 2016 11.59 11.70 11.45 11.53 139,270 +0.03(+0.26%)
Nov 09, 2016 11.10 11.52 11.06 11.50 203,647 +0.32(+2.86%)
Nov 08, 2016 11.15 11.25 11.12 11.18 38,796 -0.05(-0.45%)
Nov 07, 2016 11.21 11.26 11.05 11.23 63,915 +0.26(+2.37%)
Nov 04, 2016 10.99 11.12 10.96 10.97 69,199 -0.01(-0.09%)
Nov 03, 2016 10.91 11.10 10.85 10.98 75,992 +0.02(+0.18%)
Nov 02, 2016 11.14 11.20 10.95 10.96 50,028 -0.16(-1.44%)
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.