Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 21.27 | 21.27 | 21.27 | 0 | +0.00(+0.00%) | |
Apr 26, 2017 | 21.27 | 21.27 | 21.27 | 21.27 | 265 | -0.00(-0.00%) |
Apr 25, 2017 | 20.71 | 21.27 | 20.71 | 21.27 | 520 | +0.83(+4.06%) |
Apr 20, 2017 | 20.44 | 20.44 | 20.44 | 0 | +0.59(+2.97%) | |
Apr 17, 2017 | 19.85 | 19.85 | 19.85 | 0 | +1.05(+5.59%) | |
Apr 04, 2017 | 18.80 | 18.80 | 18.80 | 0 | -0.20(-1.05%) | |
Apr 03, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 1,199 | -0.01(-0.05%) |
Mar 30, 2017 | 19.01 | 19.01 | 19.01 | 0 | +0.11(+0.58%) | |
Mar 29, 2017 | 18.70 | 18.90 | 18.70 | 18.90 | 400 | +0.28(+1.51%) |
Mar 28, 2017 | 18.61 | 18.62 | 18.61 | 18.62 | 5,510 | +0.15(+0.82%) |
Mar 27, 2017 | 18.43 | 18.48 | 18.43 | 18.47 | 685 | +0.50(+2.77%) |
Mar 23, 2017 | 17.97 | 17.97 | 17.97 | 0 | +0.28(+1.58%) | |
Mar 22, 2017 | 17.69 | 17.69 | 17.69 | 17.69 | 2,000 | -0.74(-4.02%) |
Mar 20, 2017 | 18.43 | 18.43 | 18.43 | 0 | -0.26(-1.39%) | |
Mar 17, 2017 | 18.60 | 18.69 | 18.60 | 18.69 | 230 | +0.35(+1.91%) |
Mar 16, 2017 | 18.34 | 18.34 | 18.34 | 18.34 | 100 | -0.36(-1.93%) |
Mar 13, 2017 | 18.70 | 18.70 | 18.70 | 0 | +0.17(+0.92%) | |
Mar 10, 2017 | 18.53 | 18.53 | 18.53 | 18.53 | 300 | +0.20(+1.09%) |
Mar 09, 2017 | 18.01 | 18.64 | 18.01 | 18.33 | 845 | +0.38(+2.12%) |
Mar 03, 2017 | 17.95 | 17.95 | 17.95 | 55 | +0.29(+1.64%) | |
Mar 01, 2017 | 17.66 | 17.66 | 17.66 | 15 | +0.71(+4.19%) | |
Feb 22, 2017 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) | |
Feb 21, 2017 | 16.95 | 16.95 | 16.95 | 16.95 | 500 | +0.46(+2.79%) |
Feb 10, 2017 | 16.49 | 16.49 | 16.49 | 0 | -0.16(-0.96%) | |
Feb 09, 2017 | 16.65 | 16.65 | 16.65 | 16.65 | 231 | +0.16(+0.97%) |
Feb 03, 2017 | 16.49 | 16.49 | 16.49 | 0 | +1.15(+7.50%) | |
Jan 30, 2017 | 15.34 | 15.34 | 15.34 | 0 | +0.00(+0.00%) | |
Jan 24, 2017 | 15.34 | 15.34 | 15.34 | 0 | +1.34(+9.57%) | |
Jan 23, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.44(+3.24%) |
Jan 19, 2017 | 13.56 | 13.56 | 13.56 | 0 | +0.14(+1.04%) | |
Jan 13, 2017 | 13.42 | 13.42 | 13.42 | 0 | -0.20(-1.47%) | |
Jan 11, 2017 | 13.62 | 13.62 | 13.62 | 0 | -0.17(-1.23%) | |
Jan 10, 2017 | 13.79 | 13.79 | 13.79 | 13.79 | 100 | +0.15(+1.10%) |
Jan 03, 2017 | 13.64 | 13.64 | 13.64 | 263 | -0.46(-3.26%) | |
Dec 30, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 14.09 | 14.09 | 14.09 | 14.09 | 100 | +0.89(+6.74%) |
Dec 27, 2016 | 13.20 | 13.20 | 13.20 | 0 | -0.46(-3.37%) | |
Dec 16, 2016 | 13.66 | 13.66 | 13.66 | 0 | +0.25(+1.86%) | |
Dec 12, 2016 | 13.41 | 13.41 | 13.41 | 0 | +0.14(+1.06%) | |
Dec 09, 2016 | 13.27 | 13.27 | 13.27 | 13.27 | 100 | -0.01(-0.08%) |
Dec 08, 2016 | 13.28 | 13.28 | 13.28 | 13.28 | 1,100 | +0.35(+2.75%) |
Dec 07, 2016 | 12.98 | 12.98 | 12.53 | 12.93 | 5,391 | -0.71(-5.24%) |
Dec 02, 2016 | 13.64 | 13.64 | 13.64 | 0 | +0.19(+1.41%) | |
Dec 01, 2016 | 13.41 | 13.45 | 13.41 | 13.45 | 735 | +0.12(+0.90%) |
Nov 22, 2016 | 13.33 | 13.33 | 13.33 | 0 | -0.17(-1.26%) | |
Nov 21, 2016 | 13.50 | 13.50 | 13.50 | 13.50 | 1,000 | +0.10(+0.75%) |
Nov 15, 2016 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) | |
Nov 14, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | -0.05(-0.37%) |
Nov 07, 2016 | 13.45 | 13.45 | 13.45 | 0 | +1.54(+12.93%) | |
Nov 03, 2016 | 11.91 | 11.91 | 11.91 | 16 | +0.07(+0.59%) | |
Oct 19, 2016 | 11.84 | 11.84 | 11.84 | 0 | +0.11(+0.94%) | |
Oct 17, 2016 | 11.73 | 11.73 | 11.73 | 0 | +0.21(+1.82%) | |
Oct 11, 2016 | 11.52 | 11.52 | 11.52 | 0 | -0.86(-6.95%) | |
Oct 05, 2016 | 12.38 | 12.38 | 12.38 | 0 | -0.21(-1.67%) | |
Oct 03, 2016 | 12.59 | 12.59 | 12.59 | 12.59 | 75 | +0.00(+0.00%) |
Sep 30, 2016 | 12.59 | 12.59 | 12.59 | 0 | -0.32(-2.48%) | |
Sep 29, 2016 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | +0.00(+0.00%) |
Sep 21, 2016 | 12.91 | 12.91 | 12.91 | 0 | -0.09(-0.69%) | |
Sep 15, 2016 | 13.00 | 13.00 | 13.00 | 0 | +0.45(+3.59%) | |
Sep 12, 2016 | 12.55 | 12.55 | 12.55 | 100 | -0.35(-2.71%) | |
Sep 08, 2016 | 12.90 | 12.90 | 12.90 | 0 | -0.01(-0.08%) | |
Aug 31, 2016 | 12.91 | 12.91 | 12.91 | 50 | -0.29(-2.20%) | |
Aug 30, 2016 | 13.01 | 13.20 | 13.01 | 13.20 | 700 | +0.39(+3.04%) |
Aug 29, 2016 | 12.81 | 12.81 | 12.81 | 12.81 | 100 | -0.12(-0.93%) |
Aug 25, 2016 | 12.93 | 12.93 | 12.93 | 0 | -0.34(-2.56%) | |
Aug 24, 2016 | 13.31 | 13.31 | 13.27 | 13.27 | 2,400 | +0.10(+0.76%) |
Aug 23, 2016 | 13.32 | 13.32 | 13.17 | 13.17 | 2,000 | +0.15(+1.15%) |
Aug 19, 2016 | 13.02 | 13.02 | 13.02 | 0 | -0.19(-1.44%) | |
Aug 18, 2016 | 13.13 | 13.21 | 13.13 | 13.21 | 200 | +0.08(+0.61%) |
Aug 17, 2016 | 13.01 | 13.13 | 13.01 | 13.13 | 626 | +0.22(+1.70%) |
Aug 16, 2016 | 12.94 | 12.94 | 12.91 | 12.91 | 1,400 | +0.21(+1.65%) |
Aug 15, 2016 | 12.70 | 12.70 | 12.70 | 12.70 | 700 | +0.00(+0.00%) |
Aug 12, 2016 | 12.51 | 12.70 | 12.51 | 12.70 | 350 | +0.20(+1.60%) |
Aug 11, 2016 | 12.50 | 12.50 | 12.50 | 12.50 | 2,500 | +0.01(+0.08%) |
Aug 09, 2016 | 12.49 | 12.49 | 12.49 | 30 | +0.26(+2.13%) | |
Aug 08, 2016 | 12.23 | 12.23 | 12.23 | 12.23 | 1,500 | -0.13(-1.05%) |
Aug 05, 2016 | 12.37 | 12.37 | 12.36 | 12.36 | 300 | +0.29(+2.40%) |
Aug 04, 2016 | 12.07 | 12.07 | 12.07 | 12.07 | 100 | -0.14(-1.15%) |
Aug 03, 2016 | 12.21 | 12.21 | 12.19 | 12.21 | 2,307 | -0.19(-1.53%) |
Aug 02, 2016 | 12.08 | 12.40 | 12.08 | 12.40 | 2,100 | +0.44(+3.68%) |
Aug 01, 2016 | 11.94 | 11.99 | 11.94 | 11.96 | 2,100 | +0.23(+1.96%) |
Jul 28, 2016 | 11.73 | 11.73 | 11.73 | 0 | +0.50(+4.45%) | |
Jul 27, 2016 | 11.13 | 11.23 | 11.13 | 11.23 | 700 | +0.42(+3.89%) |
Jul 26, 2016 | 10.77 | 10.81 | 10.77 | 10.81 | 1,160 | +0.18(+1.69%) |
Jul 25, 2016 | 10.62 | 10.63 | 10.62 | 10.63 | 600 | +0.59(+5.88%) |
Jul 22, 2016 | 10.04 | 10.04 | 10.04 | 10.04 | 200 | -0.32(-3.09%) |
Jul 21, 2016 | 10.36 | 10.36 | 10.36 | 10.36 | 200 | +0.14(+1.37%) |
Jul 20, 2016 | 10.20 | 10.22 | 10.20 | 10.22 | 600 | +0.71(+7.47%) |
Jul 18, 2016 | 9.510 | 9.510 | 9.510 | 0 | -0.05(-0.52%) | |
Jul 15, 2016 | 9.560 | 9.560 | 9.560 | 9.560 | 500 | -0.04(-0.45%) |
Jul 12, 2016 | 9.603 | 9.603 | 9.603 | 0 | -0.12(-1.20%) | |
Jul 11, 2016 | 9.620 | 9.730 | 9.600 | 9.720 | 7,200 | +0.48(+5.19%) |
Jul 07, 2016 | 9.240 | 9.240 | 9.240 | 0 | +0.22(+2.44%) | |
Jul 05, 2016 | 8.900 | 9.020 | 8.900 | 9.020 | 860 | -0.65(-6.72%) |
Jun 30, 2016 | 9.670 | 9.670 | 9.670 | 0 | +0.87(+9.89%) | |
Jun 28, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.37(+4.39%) | |
Jun 27, 2016 | 8.430 | 8.430 | 8.430 | 8.430 | 100 | -0.89(-9.55%) |
Jun 16, 2016 | 9.320 | 9.320 | 9.320 | 0 | -0.68(-6.80%) | |
Jun 13, 2016 | 10.00 | 10.00 | 10.00 | 0 | -0.40(-3.85%) | |
Jun 10, 2016 | 10.40 | 10.40 | 10.40 | 10.40 | 1,000 | -0.05(-0.48%) |
May 31, 2016 | 10.45 | 10.45 | 10.45 | 0 | -0.01(-0.10%) | |
May 19, 2016 | 10.46 | 10.46 | 10.46 | 0 | +1.96(+23.06%) | |
May 17, 2016 | 8.500 | 8.500 | 8.500 | 0 | -0.13(-1.51%) | |
May 13, 2016 | 8.630 | 8.630 | 8.630 | 0 | -0.11(-1.26%) | |
May 10, 2016 | 8.740 | 8.740 | 8.740 | 0 | -0.12(-1.35%) | |
May 09, 2016 | 8.860 | 8.860 | 8.860 | 8.860 | 400 | +0.05(+0.57%) |
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.