Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.06 14.06 14.06 0 +0.12(+0.86%)
Dec 29, 2016 13.79 14.01 13.79 13.94 38,406 +0.24(+1.75%)
Dec 28, 2016 13.42 13.78 13.17 13.70 46,484 -0.08(-0.58%)
Dec 27, 2016 13.81 13.98 13.60 13.78 16,233 -0.03(-0.22%)
Dec 23, 2016 13.81 13.81 13.81 0 +0.22(+1.62%)
Dec 22, 2016 13.40 13.73 13.29 13.59 53,357 +0.26(+1.95%)
Dec 21, 2016 13.28 13.83 13.18 13.33 119,433 +0.11(+0.83%)
Dec 20, 2016 13.20 13.53 13.01 13.22 110,715 -0.12(-0.90%)
Dec 19, 2016 13.46 13.61 13.12 13.34 138,465 -0.10(-0.74%)
Dec 16, 2016 13.77 13.77 13.32 13.44 105,760 -0.26(-1.90%)
Dec 15, 2016 13.90 14.04 13.49 13.70 79,324 -0.18(-1.30%)
Dec 14, 2016 14.05 14.07 13.76 13.88 47,472 -0.16(-1.14%)
Dec 13, 2016 14.01 14.12 14.00 14.04 28,624 +0.04(+0.29%)
Dec 12, 2016 14.11 14.11 13.87 14.00 76,723 -0.05(-0.36%)
Dec 09, 2016 14.16 14.36 14.06 14.05 372,850 -1.46(-9.41%)
Dec 08, 2016 15.00 15.59 14.65 15.51 20,376 +0.61(+4.09%)
Dec 07, 2016 14.90 15.04 14.55 14.90 16,802 -0.10(-0.67%)
Dec 06, 2016 15.31 15.38 14.86 15.00 33,306 -0.42(-2.72%)
Dec 05, 2016 15.40 15.46 15.14 15.42 23,749 +0.06(+0.39%)
Dec 02, 2016 15.70 15.77 15.24 15.36 4,997 -0.30(-1.92%)
Dec 01, 2016 16.02 16.02 15.48 15.66 22,971 -0.13(-0.82%)
Nov 30, 2016 15.85 15.99 15.62 15.79 17,201 +0.04(+0.25%)
Nov 29, 2016 15.41 15.91 15.17 15.75 83,497 +0.42(+2.74%)
Nov 28, 2016 15.53 15.53 15.12 15.33 62,218 -0.33(-2.11%)
Nov 25, 2016 15.46 15.82 15.24 15.66 9,413 +0.00(+0.00%)
Nov 23, 2016 15.66 15.66 15.66 0 -0.60(-3.69%)
Nov 22, 2016 16.20 16.27 16.10 16.26 19,687 +0.08(+0.49%)
Nov 21, 2016 16.07 16.20 15.90 16.18 13,171 +0.00(+0.00%)
Nov 18, 2016 16.19 16.20 15.68 16.18 15,820 +0.08(+0.50%)
Nov 17, 2016 16.20 16.20 15.78 16.10 10,732 -0.01(-0.06%)
Nov 16, 2016 16.12 16.17 16.01 16.11 22,697 +0.15(+0.94%)
Nov 15, 2016 15.86 15.98 14.27 15.96 13,638 +0.05(+0.31%)
Nov 14, 2016 16.05 16.39 14.96 15.91 35,192 -0.21(-1.30%)
Nov 11, 2016 15.45 16.25 15.00 16.12 36,654 +0.75(+4.88%)
Nov 10, 2016 14.92 15.53 14.75 15.37 34,285 +0.61(+4.13%)
Nov 09, 2016 13.75 14.85 12.97 14.76 30,077 +1.05(+7.66%)
Nov 08, 2016 13.14 13.75 13.14 13.71 12,640 -0.02(-0.15%)
Nov 07, 2016 13.45 13.82 13.42 13.73 8,958 +0.51(+3.86%)
Nov 04, 2016 12.76 13.68 12.76 13.22 22,938 -0.05(-0.38%)
Nov 03, 2016 13.20 13.96 13.19 13.27 16,437 +0.17(+1.30%)
Nov 02, 2016 13.33 13.37 12.54 13.10 18,491 -0.13(-0.98%)
Nov 01, 2016 13.36 13.54 13.15 13.23 27,047 -0.32(-2.36%)
Oct 31, 2016 13.28 13.67 13.28 13.55 25,703 +0.28(+2.11%)
Oct 28, 2016 12.86 13.35 12.56 13.27 33,960 +0.37(+2.87%)
Oct 27, 2016 12.85 13.20 12.73 12.90 11,455 +0.05(+0.39%)
Oct 26, 2016 12.58 13.04 12.50 12.85 16,529 +0.27(+2.15%)
Oct 25, 2016 12.70 13.97 12.51 12.58 25,369 -0.12(-0.94%)
Oct 24, 2016 12.89 12.89 12.60 12.70 24,440 -0.14(-1.09%)
Oct 21, 2016 12.78 13.06 12.45 12.84 7,555 -0.01(-0.08%)
Oct 20, 2016 12.86 14.17 12.55 12.85 16,802 +0.07(+0.55%)
Oct 19, 2016 12.77 12.96 12.52 12.78 17,512 +0.02(+0.16%)
Oct 18, 2016 12.91 12.91 12.62 12.76 14,506 -0.06(-0.47%)
Oct 17, 2016 12.67 12.92 12.27 12.82 34,145 -0.14(-1.08%)
Oct 14, 2016 13.00 13.33 12.75 12.96 42,639 +0.04(+0.31%)
Oct 13, 2016 12.87 13.08 12.77 12.92 16,039 -0.05(-0.39%)
Oct 12, 2016 13.65 13.65 12.85 12.97 66,458 -0.95(-6.82%)
Oct 11, 2016 14.05 14.12 13.89 13.92 11,984 -0.14(-1.00%)
Oct 10, 2016 14.24 14.29 13.96 14.06 16,441 -0.09(-0.64%)
Oct 07, 2016 14.09 14.33 13.78 14.15 8,552 +0.15(+1.07%)
Oct 06, 2016 14.26 14.53 13.87 14.00 19,557 -0.28(-1.96%)
Oct 05, 2016 14.50 14.53 14.15 14.28 13,822 -0.16(-1.11%)
Oct 04, 2016 14.02 14.75 14.02 14.44 61,249 +0.42(+3.00%)
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.