Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2016 | 11.87 | 11.87 | 11.61 | 11.61 | 15 | -0.23(-1.92%) |
Aug 25, 2016 | 11.84 | 11.84 | 11.84 | 11.84 | 250 | -0.22(-1.85%) |
Aug 22, 2016 | 12.03 | 12.06 | 12.06 | 12.06 | 500 | +0.18(+1.48%) |
Aug 08, 2016 | 11.88 | 11.88 | 11.88 | 11.88 | 300 | +0.23(+2.01%) |
Aug 05, 2016 | 11.65 | 11.65 | 11.65 | 11.65 | 200 | +0.10(+0.85%) |
Jul 29, 2016 | 11.55 | 11.55 | 11.55 | 11.55 | 600 | -0.27(-2.27%) |
Jul 28, 2016 | 11.82 | 11.82 | 11.82 | 11.82 | 500 | +0.00(+0.00%) |
Jul 27, 2016 | 11.67 | 11.82 | 11.65 | 11.82 | 514 | +0.06(+0.51%) |
Jul 22, 2016 | 11.23 | 11.76 | 11.76 | 11.76 | 300 | +0.03(+0.26%) |
Jul 20, 2016 | 11.91 | 11.91 | 11.69 | 11.73 | 2 | -0.46(-3.76%) |
Jul 12, 2016 | 12.19 | 12.19 | 12.19 | 12.19 | 10 | -0.02(-0.18%) |
Jul 05, 2016 | 12.98 | 12.98 | 12.21 | 12.21 | 1,339 | -1.77(-12.66%) |
Jul 01, 2016 | 13.98 | 13.98 | 13.98 | 13.98 | 100 | +1.26(+9.91%) |
Jun 30, 2016 | 12.72 | 12.72 | 12.72 | 12.72 | 400 | +1.16(+10.03%) |
Jun 27, 2016 | 11.56 | 11.56 | 11.56 | 11.56 | 200 | -1.28(-9.97%) |
Jun 22, 2016 | 12.84 | 12.84 | 12.84 | 12.84 | 200 | -0.24(-1.83%) |
Jun 21, 2016 | 13.60 | 13.60 | 13.08 | 13.08 | 389 | +0.03(+0.22%) |
Jun 16, 2016 | 13.04 | 13.05 | 13.05 | 13.05 | 200 | -0.18(-1.35%) |
Jun 10, 2016 | 13.23 | 13.23 | 13.23 | 13.23 | 20 | -0.04(-0.30%) |
Jun 09, 2016 | 13.27 | 13.27 | 13.27 | 13.27 | 350 | +0.27(+2.08%) |
Jun 07, 2016 | 12.99 | 13.00 | 13.00 | 13.00 | 500 | -0.12(-0.91%) |
Jun 06, 2016 | 13.01 | 13.12 | 13.01 | 13.12 | 251 | +0.62(+4.96%) |
Jun 02, 2016 | 12.50 | 12.50 | 12.50 | 12.50 | 2,700 | +0.33(+2.71%) |
May 24, 2016 | 12.15 | 12.17 | 12.17 | 12.17 | 1,300 | +0.17(+1.42%) |
May 16, 2016 | 12.00 | 12.00 | 12.00 | 12.00 | 1,000 | +0.32(+2.74%) |
May 10, 2016 | 11.68 | 11.68 | 11.68 | 11.68 | 200 | +0.05(+0.47%) |
May 09, 2016 | 11.62 | 11.62 | 11.62 | 11.62 | 292 | -0.23(-1.98%) |
Apr 26, 2016 | 11.97 | 11.86 | 11.86 | 11.86 | 900 | +0.02(+0.17%) |
Apr 25, 2016 | 11.84 | 11.84 | 11.84 | 11.84 | 500 | +0.12(+1.02%) |
Apr 19, 2016 | 11.72 | 11.72 | 11.72 | 11.72 | 100 | +0.25(+2.18%) |
Apr 18, 2016 | 11.49 | 11.49 | 11.47 | 11.47 | 200 | +0.04(+0.35%) |
Apr 15, 2016 | 11.46 | 11.46 | 11.43 | 11.43 | 1,757 | +0.13(+1.15%) |
Apr 14, 2016 | 11.27 | 11.30 | 11.06 | 11.30 | 1,001 | +0.18(+1.62%) |
Apr 11, 2016 | 10.87 | 11.12 | 11.12 | 11.12 | 600 | +0.44(+4.12%) |
Apr 07, 2016 | 10.68 | 10.68 | 10.68 | 10.68 | 600 | -0.66(-5.82%) |
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%) |
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.