Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.75 12.75 12.25 12.54 89,848 -0.24(-1.88%)
Apr 28, 2016 13.04 13.10 12.76 12.78 18,896 -0.37(-2.81%)
Apr 27, 2016 13.15 13.24 12.77 13.15 34,996 +0.05(+0.38%)
Apr 26, 2016 12.75 13.15 12.50 13.10 28,858 +0.50(+3.97%)
Apr 25, 2016 12.99 13.09 12.22 12.60 40,683 -0.27(-2.10%)
Apr 22, 2016 12.88 13.19 12.81 12.87 16,533 -0.08(-0.62%)
Apr 21, 2016 12.99 13.22 12.91 12.95 16,612 -0.07(-0.54%)
Apr 20, 2016 12.93 13.16 12.75 13.02 17,975 +0.05(+0.39%)
Apr 19, 2016 12.73 13.25 12.63 12.97 119,482 +0.33(+2.61%)
Apr 18, 2016 12.33 12.70 12.25 12.64 95,087 +0.33(+2.68%)
Apr 15, 2016 12.35 12.41 12.25 12.31 11,924 -0.04(-0.32%)
Apr 14, 2016 12.31 12.37 12.29 12.35 14,206 -0.02(-0.16%)
Apr 13, 2016 12.37 12.38 12.28 12.37 47,067 +0.00(+0.00%)
Apr 12, 2016 12.33 12.46 12.25 12.37 26,998 +0.07(+0.57%)
Apr 11, 2016 12.30 12.41 12.21 12.30 21,259 +0.00(+0.00%)
Apr 08, 2016 12.24 12.33 12.16 12.30 14,957 +0.08(+0.65%)
Apr 07, 2016 12.14 12.27 12.07 12.22 26,195 +0.04(+0.33%)
Apr 06, 2016 12.18 12.38 12.07 12.18 23,457 +0.02(+0.16%)
Apr 05, 2016 12.13 12.26 12.10 12.16 30,225 -0.03(-0.25%)
Apr 04, 2016 12.43 12.43 12.14 12.19 17,463 +0.00(+0.00%)
Apr 01, 2016 12.14 12.26 12.09 12.19 34,064 -0.05(-0.41%)
Mar 31, 2016 12.23 12.30 12.06 12.24 28,891 +0.01(+0.08%)
Mar 30, 2016 12.19 12.33 12.08 12.23 27,776 +0.00(+0.00%)
Mar 29, 2016 12.00 12.33 12.00 12.23 41,538 +0.11(+0.91%)
Mar 28, 2016 11.90 12.18 11.76 12.12 29,117 +0.12(+1.00%)
Mar 24, 2016 11.99 12.00 12.00 12.00 27,100 -0.09(-0.74%)
Mar 23, 2016 11.96 12.09 11.89 12.09 32,058 +0.20(+1.68%)
Mar 22, 2016 11.86 12.00 11.86 11.89 16,533 +0.10(+0.85%)
Mar 21, 2016 12.26 12.29 11.75 11.79 33,862 -0.33(-2.72%)
Mar 18, 2016 12.04 12.77 12.00 12.12 94,910 +0.14(+1.17%)
Mar 17, 2016 12.02 12.06 11.75 11.98 56,103 +0.02(+0.17%)
Mar 16, 2016 11.86 12.08 11.86 11.96 42,232 +0.00(+0.00%)
Mar 15, 2016 12.01 12.01 11.81 11.96 31,735 +0.04(+0.34%)
Mar 14, 2016 11.97 11.99 11.70 11.92 55,290 +0.11(+0.93%)
Mar 11, 2016 11.67 11.81 11.48 11.81 54,901 +0.19(+1.64%)
Mar 10, 2016 11.84 11.90 11.28 11.62 26,190 -0.07(-0.60%)
Mar 09, 2016 11.80 11.88 11.46 11.69 27,515 +0.08(+0.69%)
Mar 08, 2016 11.58 11.90 11.25 11.61 126,123 -0.11(-0.94%)
Mar 07, 2016 11.48 12.18 11.07 11.72 79,859 +0.14(+1.21%)
Mar 04, 2016 11.73 11.86 11.47 11.58 105,153 -0.05(-0.43%)
Mar 03, 2016 11.86 11.97 11.60 11.63 47,150 -0.19(-1.61%)
Mar 02, 2016 11.80 11.97 11.51 11.82 113,271 +0.01(+0.08%)
Mar 01, 2016 11.70 12.42 11.58 11.81 78,283 +0.11(+0.94%)
Feb 29, 2016 11.77 12.05 11.67 11.70 51,772 -0.07(-0.59%)
Feb 26, 2016 12.00 12.06 11.71 11.77 89,656 -0.22(-1.83%)
Feb 25, 2016 11.89 12.44 11.98 11.99 77,017 +0.01(+0.08%)
Feb 24, 2016 11.98 12.09 11.82 11.98 83,493 -0.18(-1.48%)
Feb 23, 2016 14.21 14.21 11.77 12.16 236,698 -1.70(-12.27%)
Feb 22, 2016 14.26 14.28 13.84 13.86 29,073 -0.36(-2.53%)
Feb 19, 2016 14.73 14.76 14.18 14.22 33,923 -0.50(-3.40%)
Feb 18, 2016 14.35 14.73 14.33 14.72 34,838 +0.39(+2.72%)
Feb 17, 2016 13.91 15.00 13.91 14.33 40,811 +0.39(+2.80%)
Feb 16, 2016 13.06 14.01 12.95 13.94 94,452 +0.99(+7.64%)
Feb 12, 2016 12.88 12.95 12.95 12.95 33,000 +0.20(+1.57%)
Feb 11, 2016 12.72 12.96 12.55 12.75 40,836 -0.01(-0.08%)
Feb 10, 2016 12.99 13.54 12.68 12.76 30,665 -0.19(-1.47%)
Feb 09, 2016 12.87 13.18 12.72 12.95 83,313 -0.07(-0.54%)
Feb 08, 2016 12.92 13.05 12.63 13.02 134,120 -0.07(-0.53%)
Feb 05, 2016 13.20 13.24 12.78 13.09 225,627 -0.30(-2.24%)
Feb 04, 2016 12.76 13.74 12.75 13.39 77,865 +0.33(+2.53%)
Feb 03, 2016 13.29 13.31 12.60 13.06 105,713 +0.04(+0.31%)
Feb 02, 2016 13.00 13.10 12.69 13.02 55,110 -0.11(-0.84%)
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.