Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2016 | 11.40 | 11.40 | 11.34 | 11.34 | 1 | +0.26(+2.35%) |
Mar 17, 2016 | 11.38 | 11.45 | 11.08 | 11.08 | 1 | -0.06(-0.54%) |
Mar 15, 2016 | 11.36 | 11.14 | 11.14 | 11.14 | 2,000 | +0.24(+2.20%) |
Mar 10, 2016 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | +0.40(+3.81%) |
Feb 22, 2016 | 10.50 | 10.50 | 10.50 | 10.50 | 300 | +0.03(+0.29%) |
Feb 11, 2016 | 10.47 | 10.47 | 10.47 | 10.47 | 100 | -0.15(-1.41%) |
Feb 04, 2016 | 11.12 | 10.62 | 10.62 | 10.62 | 200 | -0.17(-1.58%) |
Jan 27, 2016 | 10.79 | 10.79 | 10.79 | 10.79 | 1 | +0.08(+0.75%) |
Jan 07, 2016 | 10.58 | 10.71 | 10.71 | 10.71 | 2,300 | -0.29(-2.64%) |
Dec 31, 2015 | 11.03 | 11.00 | 11.00 | 11.00 | 5,900 | +0.18(+1.66%) |
Dec 28, 2015 | 11.00 | 10.82 | 10.82 | 10.82 | 1,700 | -0.45(-3.99%) |
Dec 21, 2015 | 11.26 | 11.27 | 11.27 | 11.27 | 200 | +0.13(+1.17%) |
Dec 15, 2015 | 11.37 | 11.14 | 11.14 | 11.14 | 500 | +0.14(+1.27%) |
Dec 14, 2015 | 10.75 | 11.15 | 10.75 | 11.00 | 2,598 | -0.27(-2.40%) |
Dec 10, 2015 | 11.46 | 11.46 | 11.27 | 11.27 | 5 | -0.05(-0.44%) |
Dec 09, 2015 | 11.51 | 11.78 | 11.32 | 11.32 | 11,316 | -0.06(-0.53%) |
Dec 08, 2015 | 12.07 | 12.07 | 11.22 | 11.38 | 155,641 | +0.37(+3.36%) |
Nov 30, 2015 | 11.07 | 11.01 | 11.01 | 11.01 | 7,000 | -0.30(-2.70%) |
Nov 27, 2015 | 11.31 | 11.31 | 11.31 | 11.31 | 280 | +0.13(+1.21%) |
Nov 24, 2015 | 11.18 | 11.18 | 11.18 | 11.18 | 200 | +0.05(+0.45%) |
Nov 23, 2015 | 11.11 | 11.33 | 11.11 | 11.13 | 4,717 | +0.10(+0.91%) |
Nov 19, 2015 | 11.07 | 11.03 | 11.03 | 11.03 | 900 | +0.13(+1.15%) |
Nov 18, 2015 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | -0.02(-0.14%) |
Nov 17, 2015 | 10.96 | 10.96 | 10.92 | 10.92 | 672 | +0.01(+0.09%) |
Nov 16, 2015 | 10.91 | 10.91 | 10.91 | 10.91 | 101 | -0.15(-1.36%) |
Nov 13, 2015 | 11.11 | 11.11 | 11.05 | 11.06 | 1,600 | +0.06(+0.55%) |
Nov 12, 2015 | 11.00 | 11.00 | 11.00 | 11.00 | 500 | +0.05(+0.46%) |
Nov 11, 2015 | 11.05 | 11.06 | 10.95 | 10.95 | 1,004 | +0.01(+0.09%) |
Nov 10, 2015 | 11.01 | 11.01 | 10.94 | 10.94 | 200 | -0.09(-0.83%) |
Nov 09, 2015 | 11.02 | 11.03 | 11.02 | 11.03 | 470 | -0.20(-1.76%) |
Nov 06, 2015 | 11.09 | 11.24 | 11.09 | 11.23 | 800 | +0.02(+0.18%) |
Nov 05, 2015 | 11.30 | 11.30 | 11.20 | 11.21 | 702 | -0.13(-1.15%) |
Nov 02, 2015 | 11.37 | 11.34 | 11.34 | 11.34 | 6,500 | -0.04(-0.33%) |
Oct 29, 2015 | 11.36 | 11.38 | 11.36 | 11.38 | 30 | -0.03(-0.29%) |
Oct 27, 2015 | 11.41 | 11.41 | 11.41 | 11.41 | 100 | +0.04(+0.35%) |
Oct 26, 2015 | 11.40 | 11.40 | 11.37 | 11.37 | 600 | +0.12(+1.07%) |
Oct 23, 2015 | 11.27 | 11.27 | 11.25 | 11.25 | 500 | -0.15(-1.32%) |
Oct 22, 2015 | 11.40 | 11.25 | 11.25 | 11.40 | 100 | +0.15(+1.32%) |
Oct 19, 2015 | 11.25 | 11.25 | 11.25 | 11.25 | 200 | -0.13(-1.13%) |
Oct 15, 2015 | 11.38 | 11.38 | 11.38 | 11.38 | 2 | -0.09(-0.78%) |
Oct 14, 2015 | 11.47 | 11.47 | 11.47 | 11.47 | 100 | -0.05(-0.43%) |
Oct 13, 2015 | 11.52 | 11.52 | 11.52 | 11.52 | 100 | +0.08(+0.70%) |
Oct 12, 2015 | 11.44 | 11.44 | 11.44 | 11.44 | 510 | -0.09(-0.78%) |
Oct 09, 2015 | 11.48 | 11.53 | 11.48 | 11.53 | 600 | -0.28(-2.37%) |
Oct 08, 2015 | 11.25 | 11.94 | 11.25 | 11.81 | 62,358 | +0.30(+2.61%) |
Oct 07, 2015 | 11.54 | 11.75 | 11.51 | 11.51 | 34,847 | -0.24(-2.04%) |
Oct 06, 2015 | 11.53 | 12.07 | 11.53 | 11.75 | 45,780 | +0.11(+0.94%) |
Oct 05, 2015 | 11.30 | 11.86 | 11.22 | 11.64 | 19,692 | +0.45(+4.02%) |
Oct 01, 2015 | 11.19 | 11.19 | 11.19 | 11.19 | 300 | +0.19(+1.73%) |
Sep 29, 2015 | 11.02 | 11.00 | 11.00 | 11.00 | 200 | +0.04(+0.36%) |
Sep 25, 2015 | 10.97 | 10.96 | 10.96 | 10.96 | 1,400 | +0.11(+1.01%) |
Sep 24, 2015 | 10.62 | 10.85 | 10.62 | 10.85 | 417 | -0.04(-0.36%) |
Sep 23, 2015 | 10.89 | 10.89 | 10.89 | 10.89 | 1,271 | +0.13(+1.20%) |
Sep 22, 2015 | 10.75 | 10.76 | 10.75 | 10.76 | 401 | -0.24(-2.18%) |
Sep 21, 2015 | 11.23 | 11.23 | 10.85 | 11.00 | 3,400 | -0.09(-0.81%) |
Sep 15, 2015 | 11.09 | 11.09 | 11.09 | 11.09 | 500 | +0.00(+0.00%) |
Sep 14, 2015 | 11.09 | 11.09 | 11.09 | 11.09 | 400 | +0.36(+3.36%) |
Aug 31, 2015 | 10.73 | 10.73 | 10.73 | 10.73 | 300 | -0.15(-1.38%) |
Aug 28, 2015 | 10.88 | 10.88 | 10.88 | 10.88 | 175 | -0.24(-2.16%) |
Aug 27, 2015 | 11.12 | 11.12 | 11.12 | 11.12 | 100 | +0.13(+1.19%) |
Aug 24, 2015 | 11.17 | 10.99 | 10.99 | 10.99 | 0 | -0.18(-1.58%) |
Aug 21, 2015 | 10.86 | 11.16 | 10.86 | 11.16 | 500 | +0.13(+1.22%) |
Aug 20, 2015 | 11.00 | 11.03 | 11.00 | 11.03 | 410 | -0.21(-1.87%) |
Aug 05, 2015 | 11.24 | 11.24 | 11.24 | 11.24 | 100 | -0.13(-1.14%) |
Jul 30, 2015 | 11.37 | 11.37 | 11.37 | 11.37 | 700 | +0.22(+1.97%) |
Jul 29, 2015 | 11.53 | 11.61 | 11.15 | 11.15 | 2,832 | -0.66(-5.59%) |
Jul 28, 2015 | 11.81 | 11.81 | 11.81 | 11.81 | 300 | -0.47(-3.87%) |
Jul 23, 2015 | 12.05 | 12.29 | 12.01 | 12.29 | 1 | +0.25(+2.03%) |
Jul 22, 2015 | 12.07 | 12.10 | 12.04 | 12.04 | 1,834 | -0.09(-0.74%) |
Jul 21, 2015 | 12.13 | 12.13 | 12.13 | 12.13 | 187 | -0.36(-2.88%) |
Jul 15, 2015 | 12.55 | 12.58 | 12.49 | 12.49 | 26 | -0.39(-3.03%) |
Jul 14, 2015 | 12.88 | 12.88 | 12.88 | 12.88 | 500 | -0.02(-0.16%) |
Jul 13, 2015 | 12.90 | 12.90 | 12.90 | 12.90 | 320 | +0.30(+2.38%) |
Jul 08, 2015 | 12.03 | 12.61 | 12.03 | 12.60 | 20 | +0.17(+1.37%) |
Jul 07, 2015 | 10.26 | 13.78 | 9.280 | 12.43 | 3,410 | +3.25(+35.40%) |
Jul 02, 2015 | 9.180 | 9.180 | 9.180 | 9.180 | 300 | -3.43(-27.20%) |
Jul 01, 2015 | 12.62 | 12.62 | 12.61 | 12.61 | 500 | +0.75(+6.32%) |
Jun 23, 2015 | 11.67 | 11.86 | 11.86 | 11.86 | 700 | +0.19(+1.63%) |
Jun 22, 2015 | 11.52 | 11.67 | 11.52 | 11.67 | 500 | +0.26(+2.28%) |
Jun 18, 2015 | 11.42 | 11.41 | 11.41 | 11.41 | 1,200 | -0.47(-3.96%) |
Jun 17, 2015 | 11.46 | 11.88 | 11.46 | 11.88 | 683 | -0.01(-0.08%) |
Jun 16, 2015 | 11.93 | 11.93 | 11.89 | 11.89 | 1,000 | -1.02(-7.90%) |
Jun 15, 2015 | 12.91 | 12.91 | 12.91 | 12.91 | 388 | +0.42(+3.36%) |
Jun 09, 2015 | 12.04 | 12.49 | 12.49 | 12.49 | 1,700 | +0.14(+1.13%) |
Jun 08, 2015 | 11.83 | 12.35 | 11.83 | 12.35 | 440 | +0.83(+7.20%) |
Jun 05, 2015 | 11.52 | 11.52 | 11.52 | 11.52 | 276 | -0.26(-2.21%) |
Jun 04, 2015 | 11.78 | 11.78 | 11.78 | 11.78 | 1,000 | +0.23(+1.99%) |
Jun 01, 2015 | 11.56 | 11.56 | 11.55 | 11.55 | 14 | -0.01(-0.06%) |
May 28, 2015 | 11.48 | 11.56 | 11.56 | 11.56 | 1,800 | -0.64(-5.27%) |
May 18, 2015 | 12.39 | 12.39 | 12.11 | 12.20 | 60 | -0.24(-1.93%) |
May 14, 2015 | 12.43 | 12.44 | 12.44 | 12.44 | 5,300 | +0.62(+5.25%) |
May 13, 2015 | 11.82 | 11.82 | 11.82 | 11.82 | 200 | -0.59(-4.75%) |
May 12, 2015 | 12.41 | 12.41 | 12.41 | 12.41 | 833 | +0.40(+3.33%) |
May 11, 2015 | 12.01 | 12.01 | 12.01 | 12.01 | 100 | +0.24(+2.04%) |
May 05, 2015 | 12.10 | 11.77 | 11.77 | 11.77 | 1,400 | -0.33(-2.73%) |
May 01, 2015 | 12.12 | 12.10 | 12.10 | 12.10 | 1,400 | +0.00(+0.00%) |
Apr 30, 2015 | 12.10 | 12.10 | 12.10 | 12.10 | 100 | -0.06(-0.51%) |
Apr 29, 2015 | 12.16 | 12.16 | 12.16 | 12.16 | 250 | +0.06(+0.51%) |
Apr 22, 2015 | 12.10 | 12.10 | 12.10 | 12.10 | 900 | +0.00(+0.00%) |
Apr 21, 2015 | 12.10 | 12.10 | 12.10 | 12.10 | 109 | -0.01(-0.04%) |
Apr 17, 2015 | 12.11 | 12.11 | 12.11 | 12.11 | 300 | +0.01(+0.04%) |
Apr 16, 2015 | 12.10 | 12.10 | 12.10 | 12.10 | 500 | -0.10(-0.84%) |
Apr 14, 2015 | 12.20 | 12.20 | 12.20 | 12.20 | 400 | -0.15(-1.19%) |
Apr 08, 2015 | 12.42 | 12.35 | 12.35 | 12.35 | 900 | -0.14(-1.12%) |
Apr 06, 2015 | 12.49 | 12.49 | 12.49 | 12.49 | 100 | -0.31(-2.42%) |
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.
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.