Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 11.05 11.93 10.75 11.85 211,478 +0.70(+6.28%)
Jan 30, 2017 11.05 11.20 10.75 11.15 213,846 +0.00(+0.00%)
Jan 27, 2017 11.10 11.20 10.80 11.15 135,718 +0.10(+0.90%)
Jan 26, 2017 11.20 11.35 10.85 11.05 145,935 -0.10(-0.90%)
Jan 25, 2017 11.20 11.40 11.05 11.15 162,871 +0.00(+0.00%)
Jan 24, 2017 11.00 11.20 10.75 11.15 196,485 +0.15(+1.36%)
Jan 23, 2017 11.05 11.20 10.85 11.00 182,716 -0.10(-0.90%)
Jan 20, 2017 11.05 11.53 10.70 11.10 408,000 +0.10(+0.91%)
Jan 19, 2017 11.40 11.60 10.65 11.00 249,763 -0.40(-3.51%)
Jan 18, 2017 11.85 12.15 11.20 11.40 292,414 -0.40(-3.39%)
Jan 17, 2017 12.05 12.15 11.55 11.80 539,501 -0.50(-4.07%)
Jan 13, 2017 12.30 12.30 12.30 0 +0.40(+3.36%)
Jan 12, 2017 11.75 12.15 11.45 11.90 307,736 -0.05(-0.42%)
Jan 11, 2017 11.95 12.12 11.30 11.95 631,070 -0.15(-1.24%)
Jan 10, 2017 12.00 12.15 11.60 12.10 199,142 +0.15(+1.26%)
Jan 09, 2017 12.20 12.55 11.80 11.95 225,850 +0.05(+0.42%)
Jan 06, 2017 12.15 12.25 11.82 11.90 129,971 -0.20(-1.65%)
Jan 05, 2017 12.00 12.20 11.60 12.10 391,847 +0.15(+1.26%)
Jan 04, 2017 11.30 12.00 11.30 11.95 286,517 +0.65(+5.75%)
Jan 03, 2017 11.55 11.70 10.93 11.30 324,301 -0.10(-0.88%)
Dec 30, 2016 11.40 11.40 11.40 0 -0.30(-2.56%)
Dec 29, 2016 11.20 11.70 10.90 11.70 261,479 +0.60(+5.41%)
Dec 28, 2016 11.15 11.22 10.80 11.10 249,971 -0.15(-1.33%)
Dec 27, 2016 11.00 11.55 10.85 11.25 219,868 +0.25(+2.27%)
Dec 23, 2016 11.00 11.00 11.00 0 +0.95(+9.45%)
Dec 22, 2016 10.25 10.50 10.05 10.05 141,018 -0.30(-2.90%)
Dec 21, 2016 10.75 10.82 10.30 10.35 170,203 -0.40(-3.72%)
Dec 20, 2016 10.75 11.05 10.55 10.75 242,068 +0.10(+0.94%)
Dec 19, 2016 11.15 11.40 10.57 10.65 263,427 -0.50(-4.48%)
Dec 16, 2016 11.25 11.57 11.05 11.15 425,438 -0.05(-0.45%)
Dec 15, 2016 11.05 11.45 10.90 11.20 306,553 +0.25(+2.28%)
Dec 14, 2016 11.05 11.15 10.65 10.95 190,757 -0.05(-0.45%)
Dec 13, 2016 11.25 11.30 10.90 11.00 215,608 -0.15(-1.35%)
Dec 12, 2016 11.60 11.60 10.95 11.15 265,647 -0.55(-4.70%)
Dec 09, 2016 11.60 12.04 11.36 11.70 221,415 +0.20(+1.74%)
Dec 08, 2016 11.40 11.50 11.03 11.50 198,562 +0.00(+0.00%)
Dec 07, 2016 11.50 11.80 10.70 11.50 292,868 -0.40(-3.36%)
Dec 06, 2016 11.50 11.95 11.15 11.90 284,107 +0.40(+3.48%)
Dec 05, 2016 10.95 11.70 10.88 11.50 398,251 +0.70(+6.48%)
Dec 02, 2016 10.55 11.00 10.45 10.80 282,829 +0.25(+2.37%)
Dec 01, 2016 11.35 11.75 10.50 10.55 370,808 -0.85(-7.46%)
Nov 30, 2016 12.45 12.57 11.35 11.40 223,533 -1.00(-8.06%)
Nov 29, 2016 12.60 12.70 12.40 12.40 190,855 -0.20(-1.59%)
Nov 28, 2016 14.05 14.05 12.55 12.60 261,984 -1.35(-9.68%)
Nov 25, 2016 14.05 14.25 13.75 13.95 121,914 +0.00(+0.00%)
Nov 23, 2016 13.95 13.95 13.95 0 +0.15(+1.09%)
Nov 22, 2016 14.10 14.35 13.60 13.80 172,495 -0.20(-1.43%)
Nov 21, 2016 13.95 14.85 13.75 14.00 249,232 +0.05(+0.36%)
Nov 18, 2016 13.90 14.20 13.75 13.95 219,406 +0.10(+0.72%)
Nov 17, 2016 13.75 13.80 13.40 13.85 265,969 +0.15(+1.09%)
Nov 16, 2016 14.05 14.55 13.65 13.70 229,549 -0.50(-3.52%)
Nov 15, 2016 15.05 15.25 13.90 14.20 620,931 -0.90(-5.96%)
Nov 14, 2016 15.50 15.53 14.90 15.10 732,173 -0.15(-0.98%)
Nov 11, 2016 14.65 15.50 14.11 15.25 809,804 +0.55(+3.74%)
Nov 10, 2016 14.90 15.00 14.20 14.70 696,786 +0.30(+2.08%)
Nov 09, 2016 13.15 14.45 13.15 14.40 790,344 +1.85(+14.74%)
Nov 08, 2016 12.10 12.60 11.60 12.55 270,059 +0.40(+3.29%)
Nov 07, 2016 11.50 12.35 11.05 12.15 504,353 +1.10(+9.95%)
Nov 04, 2016 9.900 11.05 9.900 11.05 358,254 +1.10(+11.06%)
Nov 03, 2016 10.25 10.70 9.700 9.950 617,190 -0.85(-7.87%)
Nov 02, 2016 11.10 11.10 10.60 10.80 281,807 -0.30(-2.70%)
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.