Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 10.53 | 10.53 | 10.53 | 0 | -0.32(-2.95%) | |
Apr 26, 2016 | 10.85 | 10.85 | 10.85 | 0 | -0.21(-1.93%) | |
Apr 21, 2016 | 11.06 | 11.06 | 11.06 | 0 | +0.14(+1.27%) | |
Apr 19, 2016 | 10.93 | 10.93 | 10.93 | 0 | +0.20(+1.82%) | |
Apr 18, 2016 | 10.64 | 10.73 | 10.64 | 10.73 | 515 | +0.07(+0.66%) |
Apr 15, 2016 | 10.66 | 10.66 | 10.66 | 10.66 | 485 | -0.08(-0.74%) |
Apr 14, 2016 | 10.74 | 10.74 | 10.74 | 10.74 | 415 | +0.19(+1.80%) |
Apr 13, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 800 | +0.29(+2.83%) |
Apr 12, 2016 | 10.26 | 10.26 | 10.26 | 10.26 | 350 | +0.19(+1.89%) |
Apr 11, 2016 | 10.03 | 10.07 | 10.03 | 10.07 | 1,150 | +0.06(+0.60%) |
Apr 08, 2016 | 10.01 | 10.01 | 10.01 | 10.01 | 150 | +0.36(+3.73%) |
Apr 07, 2016 | 9.650 | 9.650 | 9.650 | 9.650 | 500 | +0.10(+1.05%) |
Apr 06, 2016 | 9.510 | 9.550 | 9.510 | 9.550 | 900 | +0.09(+0.95%) |
Apr 05, 2016 | 9.460 | 9.460 | 9.460 | 9.460 | 575 | -0.49(-4.92%) |
Apr 04, 2016 | 9.940 | 9.950 | 9.940 | 9.950 | 24,300 | +0.05(+0.51%) |
Mar 31, 2016 | 9.900 | 9.900 | 9.900 | 0 | -0.30(-2.99%) | |
Mar 23, 2016 | 10.20 | 10.20 | 10.20 | 0 | -0.51(-4.72%) | |
Mar 22, 2016 | 10.71 | 10.71 | 10.71 | 10.71 | 100 | -0.02(-0.19%) |
Mar 21, 2016 | 10.73 | 10.73 | 10.73 | 10.73 | 875 | +0.05(+0.47%) |
Mar 18, 2016 | 10.83 | 10.83 | 10.68 | 10.68 | 17,050 | +0.21(+2.01%) |
Mar 16, 2016 | 10.47 | 10.47 | 10.47 | 75 | -0.13(-1.23%) | |
Mar 15, 2016 | 10.61 | 10.61 | 10.60 | 10.60 | 425 | -0.16(-1.49%) |
Mar 14, 2016 | 10.76 | 10.76 | 10.76 | 10.76 | 1,536 | +0.15(+1.41%) |
Mar 10, 2016 | 10.61 | 10.61 | 10.61 | 0 | +0.05(+0.47%) | |
Mar 09, 2016 | 10.56 | 10.56 | 10.56 | 10.56 | 1,000 | -0.30(-2.76%) |
Mar 08, 2016 | 10.86 | 10.86 | 10.86 | 10.86 | 4,646 | +0.03(+0.28%) |
Mar 07, 2016 | 10.83 | 10.83 | 10.83 | 10.83 | 1,000 | +0.11(+1.03%) |
Mar 04, 2016 | 10.75 | 10.75 | 10.72 | 10.72 | 1,150 | +0.18(+1.71%) |
Mar 03, 2016 | 10.50 | 10.54 | 10.50 | 10.54 | 700 | +0.61(+6.14%) |
Feb 23, 2016 | 9.930 | 9.930 | 9.930 | 0 | -0.16(-1.59%) | |
Feb 22, 2016 | 10.09 | 10.09 | 10.09 | 10.09 | 3,600 | +0.04(+0.40%) |
Feb 18, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.24(+2.45%) | |
Feb 16, 2016 | 9.810 | 9.810 | 9.810 | 40 | +0.13(+1.34%) | |
Feb 08, 2016 | 9.680 | 9.680 | 9.680 | 0 | +0.29(+3.09%) | |
Feb 04, 2016 | 9.390 | 9.390 | 9.390 | 75 | +0.62(+7.07%) | |
Feb 03, 2016 | 9.070 | 9.070 | 8.770 | 8.770 | 3,000 | -0.76(-7.97%) |
Feb 02, 2016 | 9.530 | 9.530 | 9.530 | 9.530 | 400 | -0.41(-4.13%) |
Jan 29, 2016 | 9.940 | 9.940 | 9.940 | 0 | +0.45(+4.74%) | |
Jan 28, 2016 | 9.600 | 9.600 | 9.490 | 9.490 | 22,750 | -0.06(-0.63%) |
Jan 27, 2016 | 9.650 | 9.650 | 9.550 | 9.550 | 8,900 | +0.14(+1.49%) |
Jan 26, 2016 | 9.410 | 9.410 | 9.410 | 9.410 | 1,000 | -0.12(-1.26%) |
Jan 25, 2016 | 9.530 | 9.530 | 9.530 | 9.530 | 300 | +0.03(+0.32%) |
Jan 22, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 100 | +0.46(+5.09%) |
Jan 21, 2016 | 9.060 | 9.060 | 9.040 | 9.040 | 6,165 | -0.10(-1.09%) |
Jan 20, 2016 | 9.130 | 9.140 | 9.130 | 9.140 | 9,200 | -0.36(-3.79%) |
Jan 19, 2016 | 9.520 | 9.530 | 9.500 | 9.500 | 11,765 | +0.30(+3.26%) |
Jan 15, 2016 | 9.200 | 9.200 | 9.200 | 0 | -0.88(-8.73%) | |
Jan 08, 2016 | 10.08 | 10.08 | 10.08 | 11 | +0.02(+0.20%) | |
Jan 07, 2016 | 10.06 | 10.09 | 10.06 | 10.06 | 711 | -0.13(-1.28%) |
Jan 06, 2016 | 10.19 | 10.19 | 10.19 | 10.19 | 100 | -0.12(-1.16%) |
Jan 05, 2016 | 10.31 | 10.31 | 10.31 | 10.31 | 150 | +0.08(+0.78%) |
Dec 28, 2015 | 10.23 | 10.23 | 10.23 | 0 | -0.02(-0.20%) | |
Dec 24, 2015 | 10.25 | 10.25 | 10.25 | 0 | +0.07(+0.69%) | |
Dec 23, 2015 | 10.16 | 10.18 | 10.16 | 10.18 | 800 | +0.11(+1.09%) |
Dec 22, 2015 | 10.07 | 10.07 | 10.07 | 10.07 | 110 | -0.17(-1.66%) |
Dec 21, 2015 | 10.24 | 10.24 | 10.24 | 10.24 | 4,000 | +0.05(+0.49%) |
Dec 18, 2015 | 10.19 | 10.19 | 10.19 | 10.19 | 1,700 | -0.26(-2.49%) |
Dec 17, 2015 | 10.45 | 10.45 | 10.45 | 10.45 | 160 | +0.39(+3.88%) |
Dec 15, 2015 | 10.06 | 10.06 | 10.06 | 0 | -0.22(-2.14%) | |
Dec 14, 2015 | 10.28 | 10.28 | 10.28 | 10.28 | 200 | +0.05(+0.49%) |
Dec 11, 2015 | 10.23 | 10.23 | 10.23 | 10.23 | 100 | -0.22(-2.10%) |
Dec 10, 2015 | 10.44 | 10.45 | 10.44 | 10.45 | 3,450 | -0.44(-4.04%) |
Dec 03, 2015 | 10.89 | 10.89 | 10.89 | 0 | +0.17(+1.59%) | |
Dec 02, 2015 | 10.72 | 10.72 | 10.72 | 10.72 | 100 | +0.15(+1.42%) |
Nov 30, 2015 | 10.57 | 10.57 | 10.57 | 0 | -0.28(-2.58%) | |
Nov 25, 2015 | 10.85 | 10.85 | 10.85 | 0 | -0.09(-0.82%) | |
Nov 24, 2015 | 10.94 | 10.94 | 10.94 | 10.94 | 500 | -0.15(-1.35%) |
Nov 19, 2015 | 11.09 | 11.09 | 11.09 | 50 | +0.16(+1.46%) | |
Nov 18, 2015 | 10.87 | 10.93 | 10.87 | 10.93 | 500 | -0.00(-0.00%) |
Nov 17, 2015 | 10.93 | 10.93 | 10.93 | 10.93 | 3,730 | +0.03(+0.28%) |
Nov 12, 2015 | 10.90 | 10.90 | 10.90 | 0 | +0.06(+0.55%) | |
Nov 06, 2015 | 10.84 | 10.84 | 10.84 | 0 | -0.08(-0.73%) | |
Nov 05, 2015 | 10.92 | 10.92 | 10.92 | 10.92 | 200 | +0.36(+3.41%) |
Nov 02, 2015 | 10.56 | 10.56 | 10.56 | 10 | -0.32(-2.94%) | |
Oct 30, 2015 | 10.90 | 10.90 | 10.88 | 10.88 | 970 | -0.27(-2.42%) |
Oct 28, 2015 | 11.15 | 11.15 | 11.15 | 10 | +0.05(+0.45%) | |
Oct 23, 2015 | 11.10 | 11.10 | 11.10 | 0 | +0.14(+1.28%) | |
Oct 22, 2015 | 11.01 | 11.01 | 10.96 | 10.96 | 500 | +0.51(+4.88%) |
Oct 14, 2015 | 10.45 | 10.45 | 10.45 | 75 | -0.28(-2.61%) | |
Oct 12, 2015 | 10.73 | 10.73 | 10.73 | 0 | +0.13(+1.23%) | |
Oct 09, 2015 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | +0.33(+3.21%) |
Oct 07, 2015 | 10.27 | 10.27 | 10.27 | 0 | +0.64(+6.65%) | |
Oct 02, 2015 | 9.630 | 9.630 | 9.630 | 0 | -0.45(-4.46%) | |
Sep 24, 2015 | 10.08 | 10.08 | 10.08 | 0 | -0.17(-1.66%) | |
Sep 22, 2015 | 10.25 | 10.25 | 10.25 | 45 | -0.18(-1.73%) | |
Sep 18, 2015 | 10.43 | 10.43 | 10.43 | 0 | -0.19(-1.79%) | |
Sep 16, 2015 | 10.62 | 10.62 | 10.62 | 0 | -0.05(-0.47%) | |
Sep 15, 2015 | 10.67 | 10.67 | 10.67 | 10.67 | 125 | +0.04(+0.38%) |
Sep 11, 2015 | 10.63 | 10.63 | 10.63 | 0 | -0.04(-0.37%) | |
Sep 10, 2015 | 10.67 | 10.67 | 10.67 | 10.67 | 508 | +0.40(+3.89%) |
Sep 03, 2015 | 10.27 | 10.27 | 10.27 | 0 | +0.12(+1.18%) | |
Sep 02, 2015 | 10.00 | 10.15 | 10.00 | 10.15 | 6,041 | -0.50(-4.69%) |
Aug 28, 2015 | 10.65 | 10.65 | 10.65 | 0 | +0.44(+4.31%) | |
Aug 26, 2015 | 10.21 | 10.21 | 10.21 | 0 | +0.15(+1.49%) | |
Aug 25, 2015 | 10.06 | 10.06 | 10.06 | 10.06 | 1,470 | +0.03(+0.30%) |
Aug 24, 2015 | 9.930 | 10.03 | 9.930 | 10.03 | 7,350 | -0.70(-6.52%) |
Aug 20, 2015 | 10.73 | 10.73 | 10.73 | 0 | -0.18(-1.65%) | |
Aug 19, 2015 | 10.91 | 10.91 | 10.91 | 10.91 | 3,975 | +0.04(+0.37%) |
Aug 14, 2015 | 10.87 | 10.87 | 10.87 | 0 | -0.06(-0.55%) | |
Aug 13, 2015 | 10.95 | 10.95 | 10.93 | 10.93 | 5,950 | -0.26(-2.32%) |
Aug 11, 2015 | 11.19 | 11.19 | 11.19 | 0 | -0.22(-1.92%) | |
Aug 10, 2015 | 11.41 | 11.41 | 11.41 | 11.41 | 312 | -0.00(-0.01%) |
Aug 06, 2015 | 11.41 | 11.41 | 11.41 | 0 | +0.01(+0.09%) | |
Jul 30, 2015 | 11.40 | 11.40 | 11.40 | 0 | +0.69(+6.44%) | |
Jul 28, 2015 | 10.71 | 10.71 | 10.71 | 0 | -0.53(-4.72%) | |
Jul 22, 2015 | 11.24 | 11.24 | 11.24 | 0 | -0.01(-0.09%) | |
Jul 17, 2015 | 11.25 | 11.25 | 11.25 | 0 | +0.04(+0.33%) | |
Jul 16, 2015 | 11.19 | 11.21 | 11.19 | 11.21 | 3,050 | -0.14(-1.21%) |
Jul 10, 2015 | 11.35 | 11.35 | 11.35 | 0 | +0.30(+2.71%) | |
Jul 09, 2015 | 11.05 | 11.05 | 11.05 | 11.05 | 200 | -0.53(-4.58%) |
Jul 07, 2015 | 11.58 | 11.58 | 11.58 | 0 | -0.19(-1.61%) | |
Jul 02, 2015 | 11.77 | 11.77 | 11.77 | 0 | -0.06(-0.51%) | |
Jun 22, 2015 | 11.83 | 11.83 | 11.83 | 0 | -0.02(-0.17%) | |
Jun 10, 2015 | 11.85 | 11.85 | 11.85 | 0 | +0.22(+1.89%) | |
Jun 09, 2015 | 11.75 | 11.75 | 11.63 | 11.63 | 846 | -0.16(-1.36%) |
Jun 05, 2015 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) | |
Jun 04, 2015 | 11.79 | 11.79 | 11.79 | 11.79 | 516 | -0.02(-0.17%) |
May 29, 2015 | 11.81 | 11.81 | 11.81 | 0 | -0.05(-0.42%) | |
May 28, 2015 | 11.86 | 11.86 | 11.86 | 11.86 | 325 | -0.06(-0.50%) |
May 27, 2015 | 11.92 | 11.92 | 11.92 | 11.92 | 280 | -0.49(-3.95%) |
May 19, 2015 | 12.41 | 12.41 | 12.41 | 30 | +0.40(+3.33%) | |
May 13, 2015 | 12.01 | 12.01 | 12.01 | 0 | +0.10(+0.84%) | |
May 12, 2015 | 11.91 | 11.91 | 11.91 | 11.91 | 300 | +0.07(+0.59%) |
May 08, 2015 | 11.84 | 11.84 | 11.84 | 30 | +0.15(+1.28%) | |
May 07, 2015 | 11.69 | 11.69 | 11.69 | 11.69 | 2,325 | -0.09(-0.76%) |
May 05, 2015 | 11.78 | 11.78 | 11.78 | 0 | +0.02(+0.17%) |
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.