Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.49 14.49 14.49 0 -0.21(-1.43%)
Dec 29, 2016 14.71 14.95 14.67 14.70 1,556,043 +0.03(+0.19%)
Dec 28, 2016 14.94 15.05 14.57 14.67 1,566,760 -0.23(-1.54%)
Dec 27, 2016 14.86 15.05 14.84 14.90 1,218,031 +0.10(+0.68%)
Dec 23, 2016 14.80 14.80 14.80 0 -0.09(-0.62%)
Dec 22, 2016 15.25 15.28 14.80 14.89 2,351,184 -0.30(-1.99%)
Dec 21, 2016 15.07 15.28 15.04 15.19 1,262,674 +0.14(+0.91%)
Dec 20, 2016 15.07 15.31 15.00 15.05 1,753,955 +0.00(+0.00%)
Dec 19, 2016 15.25 15.66 14.95 15.05 4,148,759 -0.10(-0.67%)
Dec 16, 2016 14.84 15.37 14.74 15.16 3,134,498 +0.27(+1.78%)
Dec 15, 2016 14.95 15.39 14.78 14.89 2,968,968 -0.06(-0.43%)
Dec 14, 2016 15.57 15.71 14.93 14.95 3,162,074 -0.68(-4.34%)
Dec 13, 2016 15.78 15.85 15.49 15.63 1,907,213 -0.07(-0.47%)
Dec 12, 2016 15.71 15.90 15.49 15.71 1,958,469 -0.06(-0.41%)
Dec 09, 2016 15.82 15.84 15.46 15.77 4,153,640 -0.05(-0.29%)
Dec 08, 2016 15.16 15.93 15.16 15.82 3,008,953 +0.65(+4.29%)
Dec 07, 2016 14.75 15.26 14.69 15.16 2,154,341 +0.43(+2.92%)
Dec 06, 2016 14.29 14.75 14.20 14.73 2,889,945 +0.60(+4.21%)
Dec 05, 2016 13.89 14.16 13.89 14.14 1,611,025 +0.33(+2.39%)
Dec 02, 2016 13.85 14.04 13.77 13.81 1,961,397 -0.01(-0.07%)
Dec 01, 2016 14.52 14.57 13.79 13.82 3,130,807 -0.70(-4.80%)
Nov 30, 2016 14.90 15.00 14.46 14.51 5,413,994 -0.34(-2.28%)
Nov 29, 2016 14.69 15.07 14.58 14.85 2,973,975 +0.16(+1.06%)
Nov 28, 2016 14.53 14.74 14.39 14.70 2,467,632 +0.12(+0.82%)
Nov 25, 2016 14.42 14.64 14.35 14.58 882,139 +0.15(+1.02%)
Nov 23, 2016 14.43 14.43 14.43 0 +0.20(+1.42%)
Nov 22, 2016 14.21 14.29 14.08 14.23 1,473,913 +0.10(+0.71%)
Nov 21, 2016 14.05 14.18 13.93 14.13 2,089,567 +0.15(+1.05%)
Nov 18, 2016 13.95 14.06 13.83 13.98 2,106,067 +0.07(+0.53%)
Nov 17, 2016 13.97 14.27 13.90 13.91 3,326,106 +0.13(+0.93%)
Nov 16, 2016 14.23 14.24 13.75 13.78 2,899,543 -0.53(-3.71%)
Nov 15, 2016 14.41 14.48 14.05 14.31 1,806,874 -0.10(-0.70%)
Nov 14, 2016 14.20 14.42 14.14 14.41 2,182,411 +0.35(+2.48%)
Nov 11, 2016 13.84 14.15 13.84 14.07 2,856,928 +0.22(+1.59%)
Nov 10, 2016 13.54 13.98 13.31 13.85 4,368,307 +0.42(+3.14%)
Nov 09, 2016 13.27 13.39 12.99 13.42 4,488,994 -0.04(-0.27%)
Nov 08, 2016 13.27 13.58 12.98 13.46 3,282,607 +0.04(+0.27%)
Nov 07, 2016 13.50 13.63 13.37 13.42 1,893,410 +0.19(+1.45%)
Nov 04, 2016 13.03 13.55 12.94 13.23 2,703,207 +0.21(+1.62%)
Nov 03, 2016 13.03 13.19 12.92 13.02 2,622,082 +0.05(+0.35%)
Nov 02, 2016 13.10 13.23 12.88 12.97 2,363,472 -0.19(-1.46%)
Nov 01, 2016 13.28 13.32 12.98 13.17 2,630,783 -0.13(-1.00%)
Oct 31, 2016 13.19 13.36 13.19 13.30 1,330,731 +0.15(+1.11%)
Oct 28, 2016 13.02 13.36 13.00 13.15 1,569,002 +0.16(+1.20%)
Oct 27, 2016 13.40 13.40 12.94 13.00 3,564,932 -0.39(-2.94%)
Oct 26, 2016 13.35 13.49 13.29 13.39 1,638,233 -0.02(-0.14%)
Oct 25, 2016 13.59 13.63 13.28 13.41 2,579,324 -0.27(-1.94%)
Oct 24, 2016 13.68 13.79 13.61 13.68 1,922,536 +0.19(+1.42%)
Oct 21, 2016 13.72 13.73 13.47 13.48 3,009,631 -0.34(-2.45%)
Oct 20, 2016 14.19 14.21 13.75 13.82 3,017,549 -0.47(-3.26%)
Oct 19, 2016 14.51 14.63 14.15 14.29 3,628,643 -0.28(-1.95%)
Oct 18, 2016 14.75 14.75 14.57 14.57 1,386,613 -0.01(-0.06%)
Oct 17, 2016 14.37 14.73 14.37 14.58 1,962,619 +0.22(+1.53%)
Oct 14, 2016 14.34 14.53 14.32 14.36 1,758,905 +0.07(+0.51%)
Oct 13, 2016 14.28 14.41 14.17 14.29 1,498,759 -0.18(-1.26%)
Oct 12, 2016 14.60 14.64 14.44 14.47 1,692,653 -0.10(-0.69%)
Oct 11, 2016 14.52 14.64 14.41 14.57 2,674,760 +0.04(+0.25%)
Oct 10, 2016 14.61 14.81 14.51 14.54 1,443,285 +0.00(+0.00%)
Oct 07, 2016 14.85 14.93 14.49 14.54 2,929,917 -0.29(-1.97%)
Oct 06, 2016 14.56 14.88 14.50 14.83 2,233,768 +0.23(+1.57%)
Oct 05, 2016 14.48 14.86 14.41 14.60 3,297,004 +0.24(+1.66%)
Oct 04, 2016 14.55 14.64 14.35 14.36 2,665,400 -0.21(-1.44%)
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.