Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2017 | 12.01 | 12.01 | 12.01 | 0 | +0.27(+2.29%) | |
Jun 20, 2017 | 11.74 | 11.74 | 11.74 | 0 | -0.03(-0.26%) | |
Jun 19, 2017 | 11.76 | 11.77 | 11.76 | 11.77 | 1,088 | -0.11(-0.90%) |
Jun 16, 2017 | 11.88 | 11.88 | 11.88 | 11.88 | 275 | +0.07(+0.61%) |
Jun 12, 2017 | 11.81 | 11.81 | 11.81 | 0 | -0.08(-0.67%) | |
Jun 09, 2017 | 11.89 | 11.89 | 11.88 | 11.88 | 1,100 | +0.13(+1.06%) |
Jun 08, 2017 | 11.75 | 11.76 | 11.75 | 11.76 | 1,175 | -0.04(-0.34%) |
Jun 02, 2017 | 11.80 | 11.80 | 11.80 | 800 | +0.33(+2.84%) | |
May 31, 2017 | 11.47 | 11.47 | 11.47 | 9,557 | -0.17(-1.42%) | |
May 30, 2017 | 11.62 | 11.64 | 11.62 | 11.64 | 2,800 | -0.04(-0.37%) |
May 23, 2017 | 11.68 | 11.68 | 11.68 | 2,104 | +0.19(+1.69%) | |
May 18, 2017 | 11.49 | 11.49 | 11.49 | 0 | +0.20(+1.75%) | |
May 08, 2017 | 11.29 | 11.29 | 11.29 | 2,900 | +0.00(+0.01%) | |
May 05, 2017 | 10.94 | 11.29 | 10.94 | 11.29 | 3,003 | +0.41(+3.75%) |
May 04, 2017 | 10.98 | 10.98 | 10.87 | 10.88 | 8,595 | -0.62(-5.38%) |
Apr 26, 2017 | 11.50 | 11.50 | 11.50 | 4,308 | -0.16(-1.35%) | |
Apr 25, 2017 | 11.62 | 11.66 | 11.62 | 11.66 | 1,300 | +0.07(+0.64%) |
Apr 24, 2017 | 11.59 | 11.59 | 11.56 | 11.58 | 1,400 | -0.02(-0.21%) |
Apr 21, 2017 | 11.59 | 11.61 | 11.59 | 11.61 | 1,040 | -0.05(-0.41%) |
Apr 20, 2017 | 11.66 | 11.66 | 11.66 | 11.66 | 5,738 | -0.50(-4.12%) |
Apr 17, 2017 | 12.16 | 12.16 | 12.16 | 0 | -0.06(-0.45%) | |
Apr 12, 2017 | 12.21 | 12.21 | 12.21 | 0 | +0.28(+2.31%) | |
Apr 11, 2017 | 11.94 | 11.94 | 11.94 | 11.94 | 1,050 | +0.15(+1.25%) |
Apr 10, 2017 | 11.76 | 11.79 | 11.71 | 11.79 | 7,120 | +0.09(+0.78%) |
Apr 07, 2017 | 11.79 | 11.79 | 11.70 | 11.70 | 800 | +0.07(+0.61%) |
Apr 06, 2017 | 11.63 | 11.63 | 11.63 | 11.63 | 3,500 | -0.01(-0.12%) |
Apr 04, 2017 | 11.64 | 11.64 | 11.64 | 7,170 | -0.07(-0.63%) | |
Apr 03, 2017 | 11.84 | 11.85 | 11.71 | 11.71 | 1,765 | -0.09(-0.75%) |
Mar 31, 2017 | 11.80 | 11.80 | 11.80 | 11.80 | 150 | -0.06(-0.52%) |
Mar 30, 2017 | 11.85 | 11.87 | 11.85 | 11.87 | 11,000 | +0.24(+2.08%) |
Mar 22, 2017 | 11.62 | 11.62 | 11.62 | 7,055 | -0.16(-1.33%) | |
Mar 21, 2017 | 11.78 | 11.78 | 11.78 | 11.78 | 550 | +0.03(+0.26%) |
Mar 20, 2017 | 11.75 | 11.75 | 11.75 | 11.75 | 200 | -0.05(-0.43%) |
Mar 17, 2017 | 11.80 | 11.80 | 11.80 | 11.80 | 104 | +0.30(+2.61%) |
Mar 16, 2017 | 11.46 | 11.50 | 11.46 | 11.50 | 200 | +0.39(+3.52%) |
Mar 09, 2017 | 11.11 | 11.11 | 11.11 | 4,800 | +0.26(+2.35%) | |
Mar 08, 2017 | 10.80 | 10.85 | 10.80 | 10.85 | 23,900 | -0.28(-2.48%) |
Mar 07, 2017 | 11.13 | 11.15 | 11.13 | 11.13 | 7,650 | +0.09(+0.83%) |
Mar 06, 2017 | 11.05 | 11.05 | 11.04 | 11.04 | 6,247 | -0.11(-0.99%) |
Feb 27, 2017 | 11.15 | 11.15 | 11.15 | 0 | -0.35(-3.05%) | |
Feb 24, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 350 | +0.01(+0.05%) |
Feb 23, 2017 | 11.48 | 11.49 | 11.48 | 11.49 | 350 | +0.09(+0.81%) |
Feb 21, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.03(+0.30%) | |
Feb 16, 2017 | 11.37 | 11.37 | 11.37 | 0 | +0.15(+1.38%) | |
Feb 15, 2017 | 11.21 | 11.21 | 11.21 | 11.21 | 4,600 | -0.02(-0.19%) |
Feb 13, 2017 | 11.23 | 11.23 | 11.23 | 22 | -0.07(-0.61%) | |
Feb 10, 2017 | 11.33 | 11.33 | 11.30 | 11.30 | 5,029 | -0.00(-0.04%) |
Feb 09, 2017 | 11.31 | 11.32 | 11.30 | 11.31 | 28,308 | -0.01(-0.09%) |
Feb 06, 2017 | 11.32 | 11.32 | 11.32 | 0 | -0.13(-1.14%) | |
Feb 02, 2017 | 11.45 | 11.45 | 11.45 | 0 | +0.11(+0.93%) | |
Jan 31, 2017 | 11.34 | 11.34 | 11.34 | 100 | +0.22(+1.94%) | |
Jan 30, 2017 | 11.26 | 11.26 | 11.13 | 11.13 | 495 | -0.23(-2.05%) |
Jan 25, 2017 | 11.36 | 11.36 | 11.36 | 9,000 | +0.01(+0.11%) | |
Jan 24, 2017 | 11.12 | 11.35 | 11.12 | 11.35 | 7,000 | +0.05(+0.46%) |
Jan 18, 2017 | 11.29 | 11.29 | 11.29 | 0 | +0.09(+0.80%) | |
Jan 13, 2017 | 11.21 | 11.21 | 11.21 | 0 | +0.15(+1.35%) | |
Jan 11, 2017 | 11.06 | 11.06 | 11.06 | 0 | +0.09(+0.79%) | |
Jan 10, 2017 | 10.97 | 10.97 | 10.97 | 10.97 | 800 | +0.07(+0.69%) |
Jan 06, 2017 | 10.89 | 10.89 | 10.89 | 0 | +0.04(+0.40%) | |
Jan 05, 2017 | 10.85 | 10.85 | 10.85 | 10.85 | 350 | +0.16(+1.49%) |
Jan 04, 2017 | 10.70 | 10.70 | 10.69 | 10.69 | 2,000 | +0.09(+0.89%) |
Jan 03, 2017 | 10.66 | 10.66 | 10.60 | 10.60 | 1,245 | +0.10(+0.98%) |
Dec 28, 2016 | 10.49 | 10.49 | 10.49 | 0 | +0.09(+0.83%) | |
Dec 23, 2016 | 10.41 | 10.41 | 10.41 | 0 | -0.05(-0.44%) | |
Dec 20, 2016 | 10.45 | 10.45 | 10.45 | 0 | +0.08(+0.79%) | |
Dec 19, 2016 | 10.37 | 10.37 | 10.37 | 10.37 | 600 | -0.04(-0.35%) |
Dec 16, 2016 | 10.41 | 10.41 | 10.41 | 10.41 | 400 | -0.08(-0.77%) |
Dec 14, 2016 | 10.49 | 10.49 | 10.49 | 10 | -0.19(-1.78%) | |
Dec 13, 2016 | 10.68 | 10.68 | 10.68 | 10.68 | 550 | +0.01(+0.13%) |
Dec 12, 2016 | 10.68 | 10.68 | 10.67 | 10.67 | 500 | +0.11(+1.03%) |
Dec 09, 2016 | 10.50 | 10.57 | 10.50 | 10.56 | 2,700 | +0.27(+2.63%) |
Dec 01, 2016 | 10.29 | 10.29 | 10.29 | 8,365 | +0.12(+1.21%) | |
Nov 30, 2016 | 10.24 | 10.24 | 10.16 | 10.16 | 7,275 | -0.06(-0.63%) |
Nov 29, 2016 | 10.23 | 10.23 | 10.23 | 10.23 | 300 | +0.23(+2.28%) |
Nov 22, 2016 | 10.00 | 10.00 | 10.00 | 5,200 | +0.18(+1.85%) | |
Nov 17, 2016 | 9.820 | 9.820 | 9.820 | 0 | +0.09(+0.97%) | |
Nov 16, 2016 | 9.726 | 9.726 | 9.726 | 9.726 | 2,515 | +0.07(+0.76%) |
Nov 15, 2016 | 9.649 | 9.652 | 9.648 | 9.652 | 2,103 | +0.08(+0.79%) |
Nov 11, 2016 | 9.577 | 9.577 | 9.577 | 120 | -0.51(-5.07%) | |
Nov 10, 2016 | 10.12 | 10.12 | 10.09 | 10.09 | 13,450 | -0.48(-4.51%) |
Nov 09, 2016 | 10.42 | 10.61 | 10.42 | 10.57 | 13,585 | -0.22(-2.07%) |
Nov 08, 2016 | 10.79 | 10.79 | 10.79 | 10.79 | 400 | +0.06(+0.54%) |
Nov 07, 2016 | 10.73 | 10.73 | 10.73 | 10.73 | 15,000 | -0.01(-0.11%) |
Nov 03, 2016 | 10.74 | 10.74 | 10.74 | 0 | -0.26(-2.34%) | |
Oct 28, 2016 | 11.00 | 11.00 | 11.00 | 0 | -0.19(-1.66%) | |
Oct 21, 2016 | 11.19 | 11.19 | 11.19 | 0 | -0.11(-1.01%) | |
Oct 20, 2016 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | -0.08(-0.70%) |
Oct 19, 2016 | 11.38 | 11.46 | 11.38 | 11.38 | 1,275 | +0.26(+2.33%) |
Oct 17, 2016 | 11.12 | 11.12 | 11.12 | 500 | +0.02(+0.19%) | |
Oct 14, 2016 | 11.10 | 11.10 | 11.10 | 11.10 | 470 | +0.32(+2.94%) |
Oct 12, 2016 | 10.78 | 10.78 | 10.78 | 0 | -0.04(-0.36%) | |
Oct 07, 2016 | 10.82 | 10.82 | 10.82 | 0 | -0.11(-1.00%) | |
Oct 05, 2016 | 10.93 | 10.93 | 10.93 | 0 | -0.35(-3.09%) | |
Oct 03, 2016 | 11.28 | 11.28 | 11.28 | 0 | +0.05(+0.46%) | |
Sep 30, 2016 | 11.23 | 11.23 | 11.23 | 11.23 | 317 | +0.04(+0.39%) |
Sep 29, 2016 | 11.18 | 11.18 | 11.18 | 11.18 | 500 | -0.07(-0.61%) |
Sep 28, 2016 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 11.25 | 11.25 | 11.25 | 11.25 | 311 | -0.11(-0.94%) |
Sep 23, 2016 | 11.36 | 11.36 | 11.36 | 0 | -0.10(-0.89%) | |
Sep 22, 2016 | 11.44 | 11.46 | 11.44 | 11.46 | 450 | +0.41(+3.74%) |
Sep 20, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.30(+2.78%) | |
Sep 16, 2016 | 10.75 | 10.75 | 10.75 | 0 | -0.03(-0.29%) | |
Sep 13, 2016 | 10.78 | 10.78 | 10.78 | 0 | -0.25(-2.23%) | |
Sep 12, 2016 | 11.03 | 11.03 | 11.03 | 11.03 | 2,300 | -0.13(-1.20%) |
Sep 09, 2016 | 11.16 | 11.16 | 11.16 | 11.16 | 1,500 | -0.24(-2.10%) |
Sep 08, 2016 | 11.32 | 11.40 | 11.31 | 11.40 | 2,350 | +0.13(+1.16%) |
Sep 07, 2016 | 11.32 | 11.32 | 11.27 | 11.27 | 450 | -0.05(-0.45%) |
Sep 06, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 1,000 | +0.44(+4.00%) |
Aug 30, 2016 | 10.88 | 10.88 | 10.88 | 0 | -0.10(-0.87%) | |
Aug 29, 2016 | 10.90 | 10.98 | 10.90 | 10.98 | 575 | +0.06(+0.59%) |
Aug 26, 2016 | 10.94 | 10.94 | 10.92 | 10.92 | 950 | -0.26(-2.33%) |
Aug 24, 2016 | 11.18 | 11.18 | 11.18 | 0 | -0.04(-0.40%) | |
Aug 23, 2016 | 11.22 | 11.22 | 11.22 | 11.22 | 100 | +0.01(+0.10%) |
Aug 22, 2016 | 11.09 | 11.21 | 11.09 | 11.21 | 2,600 | +0.09(+0.80%) |
Aug 17, 2016 | 11.12 | 11.12 | 11.12 | 0 | +0.02(+0.18%) | |
Aug 15, 2016 | 11.10 | 11.10 | 11.10 | 0 | -0.08(-0.75%) | |
Aug 12, 2016 | 11.07 | 11.18 | 11.07 | 11.18 | 15,246 | +0.27(+2.45%) |
Aug 11, 2016 | 10.92 | 10.92 | 10.92 | 10.92 | 500 | +0.29(+2.76%) |
Aug 10, 2016 | 10.70 | 10.70 | 10.62 | 10.62 | 1,049 | -0.29(-2.63%) |
Aug 08, 2016 | 10.91 | 10.91 | 10.91 | 0 | +0.03(+0.28%) | |
Aug 05, 2016 | 10.88 | 10.88 | 10.88 | 10.88 | 150 | -0.13(-1.16%) |
Aug 04, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 400 | +0.16(+1.43%) |
Aug 03, 2016 | 10.84 | 10.85 | 10.84 | 10.85 | 1,145 | +0.27(+2.57%) |
Jul 28, 2016 | 10.58 | 10.58 | 10.58 | 0 | -0.09(-0.87%) | |
Jul 27, 2016 | 10.74 | 10.74 | 10.67 | 10.67 | 1,940 | -0.01(-0.06%) |
Jul 26, 2016 | 10.63 | 10.68 | 10.63 | 10.68 | 335 | +0.10(+0.93%) |
Jul 25, 2016 | 10.58 | 10.58 | 10.58 | 10.58 | 22,400 | +0.08(+0.76%) |
Jul 22, 2016 | 10.43 | 10.50 | 10.43 | 10.50 | 4,050 | +0.04(+0.37%) |
Jul 21, 2016 | 10.45 | 10.47 | 10.45 | 10.46 | 1,000 | -0.06(-0.56%) |
Jul 20, 2016 | 10.52 | 10.52 | 10.52 | 10.52 | 12,038 | +0.21(+2.04%) |
Jul 18, 2016 | 10.31 | 10.31 | 10.31 | 0 | -0.12(-1.11%) | |
Jul 14, 2016 | 10.43 | 10.43 | 10.43 | 0 | -0.10(-0.95%) | |
Jul 12, 2016 | 10.52 | 10.52 | 10.52 | 0 | +0.20(+1.93%) | |
Jul 11, 2016 | 10.41 | 10.41 | 10.33 | 10.33 | 2,250 | -0.12(-1.14%) |
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.