Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 13.95 13.95 13.95 0 +0.15(+1.09%)
Dec 28, 2017 13.85 13.90 13.60 13.80 578,974 +0.00(+0.00%)
Dec 27, 2017 13.90 13.95 13.53 13.80 769,007 +0.05(+0.36%)
Dec 26, 2017 13.85 14.00 13.65 13.75 867,308 -0.20(-1.43%)
Dec 22, 2017 12.95 14.05 12.90 13.95 3,430,187 +1.75(+14.34%)
Dec 21, 2017 12.05 12.30 11.75 12.20 455,714 +0.25(+2.09%)
Dec 20, 2017 11.80 12.30 11.65 11.95 559,004 +0.15(+1.27%)
Dec 19, 2017 12.05 12.05 11.65 11.80 474,056 -0.15(-1.26%)
Dec 18, 2017 12.30 12.50 11.50 11.95 1,230,999 -0.25(-2.05%)
Dec 15, 2017 11.85 12.25 11.80 12.20 2,132,060 +0.35(+2.95%)
Dec 14, 2017 12.25 12.45 11.75 11.85 829,036 -0.45(-3.66%)
Dec 13, 2017 12.60 12.60 12.15 12.30 637,721 -0.35(-2.77%)
Dec 12, 2017 12.35 12.60 12.05 12.65 814,612 +0.40(+3.27%)
Dec 11, 2017 12.40 12.65 12.15 12.25 1,072,455 -0.10(-0.81%)
Dec 08, 2017 12.45 12.65 11.65 12.35 5,226,473 -1.05(-7.84%)
Dec 07, 2017 13.45 13.65 13.20 13.40 314,744 +0.00(+0.00%)
Dec 06, 2017 13.60 13.60 13.15 13.40 376,155 -0.20(-1.47%)
Dec 05, 2017 13.95 13.95 13.40 13.60 547,915 -0.25(-1.81%)
Dec 04, 2017 13.60 14.05 13.60 13.85 713,853 +0.35(+2.59%)
Dec 01, 2017 13.80 13.80 12.95 13.50 910,160 -0.40(-2.88%)
Nov 30, 2017 13.40 14.00 13.25 13.90 1,146,407 +0.50(+3.73%)
Nov 29, 2017 13.05 13.55 13.00 13.40 693,646 +0.35(+2.68%)
Nov 28, 2017 12.60 13.05 12.55 13.05 630,200 +0.40(+3.16%)
Nov 27, 2017 12.25 12.90 12.22 12.65 706,086 +0.45(+3.69%)
Nov 24, 2017 12.50 12.53 12.10 12.20 375,787 -0.35(-2.79%)
Nov 22, 2017 12.45 12.80 12.38 12.55 533,735 +0.10(+0.80%)
Nov 21, 2017 12.35 12.45 12.05 12.45 728,172 +0.05(+0.40%)
Nov 20, 2017 12.50 12.55 12.10 12.40 613,397 +0.00(+0.00%)
Nov 17, 2017 12.25 12.62 12.25 12.40 782,553 +0.40(+3.33%)
Nov 16, 2017 11.90 12.25 11.85 12.00 518,211 +0.00(+0.00%)
Nov 15, 2017 11.90 12.30 11.70 12.00 1,084,306 +0.40(+3.45%)
Nov 14, 2017 11.05 11.80 11.00 11.60 1,083,540 +0.35(+3.11%)
Nov 13, 2017 11.30 11.65 11.10 11.25 1,178,399 +0.05(+0.45%)
Nov 10, 2017 11.45 11.75 10.95 11.20 1,639,482 -0.50(-4.27%)
Nov 09, 2017 11.15 12.40 11.00 11.70 3,490,188 +1.90(+19.39%)
Nov 08, 2017 10.25 10.25 9.650 9.800 1,100,770 -0.50(-4.85%)
Nov 07, 2017 10.80 10.88 10.15 10.30 911,511 -0.55(-5.07%)
Nov 06, 2017 11.00 11.20 9.500 10.85 1,717,360 -0.20(-1.81%)
Nov 03, 2017 11.10 11.35 10.93 11.05 785,336 +0.00(+0.00%)
Nov 02, 2017 11.05 11.20 10.75 11.05 944,075 +0.05(+0.45%)
Nov 01, 2017 11.20 11.35 10.75 11.00 1,059,637 -0.15(-1.35%)
Oct 31, 2017 11.50 11.55 11.03 11.15 687,077 -0.35(-3.04%)
Oct 30, 2017 11.65 11.65 11.10 11.50 1,362,076 -0.25(-2.13%)
Oct 27, 2017 11.90 12.05 11.30 11.75 625,135 -0.15(-1.26%)
Oct 26, 2017 11.85 12.05 11.65 11.90 698,432 -0.05(-0.42%)
Oct 25, 2017 12.10 12.25 11.47 11.95 804,982 -0.05(-0.42%)
Oct 24, 2017 11.80 12.50 11.65 12.00 1,575,662 +0.80(+7.14%)
Oct 23, 2017 11.45 11.55 11.07 11.20 670,121 -0.30(-2.61%)
Oct 20, 2017 11.20 11.65 11.17 11.50 707,058 +0.40(+3.60%)
Oct 19, 2017 11.55 11.55 10.80 11.10 1,077,161 -0.45(-3.90%)
Oct 18, 2017 12.00 12.00 11.40 11.55 860,987 -0.35(-2.94%)
Oct 17, 2017 11.95 12.05 11.80 11.90 864,667 +0.00(+0.00%)
Oct 16, 2017 12.15 12.25 11.75 11.90 870,595 -0.25(-2.06%)
Oct 13, 2017 12.20 12.40 12.00 12.15 902,748 -0.10(-0.82%)
Oct 12, 2017 12.80 12.80 12.20 12.25 1,724,196 -0.60(-4.67%)
Oct 11, 2017 12.90 13.00 12.45 12.85 852,859 -0.05(-0.39%)
Oct 10, 2017 12.70 12.95 12.65 12.90 1,137,644 +0.15(+1.18%)
Oct 09, 2017 13.05 13.05 12.25 12.75 968,704 -0.25(-1.92%)
Oct 06, 2017 13.00 13.15 12.85 13.00 417,812 +0.00(+0.00%)
Oct 05, 2017 12.90 13.10 12.80 13.00 395,183 +0.15(+1.17%)
Oct 04, 2017 13.35 13.35 12.75 12.85 486,121 -0.45(-3.38%)
Oct 03, 2017 13.50 13.60 13.18 13.30 578,476 -0.15(-1.12%)
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.