Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.42 15.81 15.08 15.63 1,091,951 +0.16(+1.02%)
Nov 29, 2016 15.30 15.63 15.12 15.47 793,162 +0.25(+1.64%)
Nov 28, 2016 15.55 15.58 14.93 15.22 636,434 -0.33(-2.14%)
Nov 25, 2016 15.64 15.78 15.49 15.55 342,734 -0.01(-0.05%)
Nov 23, 2016 15.56 15.56 15.56 0 +0.09(+0.59%)
Nov 22, 2016 14.93 15.57 14.93 15.47 1,136,444 +0.66(+4.44%)
Nov 21, 2016 14.90 15.22 14.76 14.81 777,699 +0.00(+0.00%)
Nov 18, 2016 15.02 15.14 14.33 14.81 975,538 -0.28(-1.88%)
Nov 17, 2016 14.88 15.19 14.68 15.09 626,995 +0.22(+1.46%)
Nov 16, 2016 14.87 15.23 14.69 14.88 841,215 -0.01(-0.06%)
Nov 15, 2016 14.83 15.06 14.34 14.88 933,298 +0.09(+0.62%)
Nov 14, 2016 14.17 14.87 14.16 14.79 1,807,283 +0.81(+5.78%)
Nov 11, 2016 13.38 14.03 13.17 13.98 1,350,573 +0.59(+4.42%)
Nov 10, 2016 12.85 13.70 12.84 13.39 1,806,199 +0.72(+5.72%)
Nov 09, 2016 11.76 12.81 11.76 12.67 1,127,152 +0.48(+3.96%)
Nov 08, 2016 12.76 12.79 12.02 12.19 1,631,006 -0.66(-5.12%)
Nov 07, 2016 13.09 13.28 12.82 12.84 1,188,527 +0.10(+0.78%)
Nov 04, 2016 12.65 13.26 12.60 12.74 1,006,328 +0.05(+0.39%)
Nov 03, 2016 13.12 13.23 12.66 12.69 550,455 -0.41(-3.11%)
Nov 02, 2016 12.90 13.19 12.85 13.10 750,964 +0.17(+1.35%)
Nov 01, 2016 13.08 13.09 12.68 12.93 1,214,416 -0.23(-1.77%)
Oct 31, 2016 13.28 13.43 13.05 13.16 966,878 -0.11(-0.82%)
Oct 28, 2016 13.19 13.50 13.15 13.27 425,810 -0.02(-0.19%)
Oct 27, 2016 13.90 13.92 13.18 13.29 816,946 -0.62(-4.43%)
Oct 26, 2016 13.95 14.29 13.86 13.91 577,179 -0.20(-1.42%)
Oct 25, 2016 13.95 14.17 13.73 14.11 1,118,828 +0.04(+0.30%)
Oct 24, 2016 13.90 14.31 13.86 14.07 1,108,118 +0.25(+1.81%)
Oct 21, 2016 13.24 13.84 13.24 13.82 1,170,687 +0.39(+2.92%)
Oct 20, 2016 13.36 13.55 13.33 13.43 612,365 +0.02(+0.19%)
Oct 19, 2016 13.24 13.51 13.09 13.40 645,430 +0.23(+1.77%)
Oct 18, 2016 13.45 13.46 13.09 13.17 667,523 -0.09(-0.69%)
Oct 17, 2016 13.39 13.40 13.09 13.26 912,465 -0.12(-0.93%)
Oct 14, 2016 13.62 13.66 13.27 13.38 680,768 -0.17(-1.23%)
Oct 13, 2016 13.61 14.18 13.42 13.55 1,218,009 -0.23(-1.69%)
Oct 12, 2016 13.38 13.79 13.36 13.78 933,963 +0.44(+3.31%)
Oct 11, 2016 13.52 13.52 13.19 13.34 976,515 -0.20(-1.48%)
Oct 10, 2016 13.20 13.68 13.19 13.54 1,167,716 +0.48(+3.70%)
Oct 07, 2016 13.08 13.33 12.94 13.06 1,431,287 +0.06(+0.45%)
Oct 06, 2016 13.03 13.06 12.74 13.00 1,131,318 -0.04(-0.32%)
Oct 05, 2016 12.76 13.14 12.64 13.04 1,393,824 +0.39(+3.09%)
Oct 04, 2016 12.78 12.89 12.56 12.65 1,230,839 -0.17(-1.30%)
Oct 03, 2016 13.11 13.14 12.76 12.82 881,564 -0.26(-1.97%)
Sep 30, 2016 12.68 13.17 12.63 13.08 1,062,224 +0.42(+3.36%)
Sep 29, 2016 12.71 12.90 12.60 12.65 1,006,083 -0.13(-1.04%)
Sep 28, 2016 12.77 13.02 12.60 12.79 1,296,207 -0.05(-0.39%)
Sep 27, 2016 12.93 13.19 12.70 12.84 900,491 -0.07(-0.52%)
Sep 26, 2016 13.19 13.25 12.82 12.90 1,606,576 -0.44(-3.31%)
Sep 23, 2016 13.28 13.61 13.20 13.34 1,220,945 +0.06(+0.44%)
Sep 22, 2016 13.48 13.57 13.25 13.28 2,232,402 +0.03(+0.25%)
Sep 21, 2016 13.69 13.73 12.90 13.25 2,915,505 -0.23(-1.73%)
Sep 20, 2016 13.86 13.90 13.30 13.48 1,763,767 -0.29(-2.12%)
Sep 19, 2016 13.93 14.13 13.63 13.78 1,756,063 -0.08(-0.54%)
Sep 16, 2016 13.88 14.12 13.73 13.85 1,796,475 -0.09(-0.66%)
Sep 15, 2016 13.56 14.07 13.52 13.94 1,680,323 +0.35(+2.57%)
Sep 14, 2016 13.35 14.01 13.35 13.59 2,287,306 +0.20(+1.49%)
Sep 13, 2016 13.71 13.93 13.19 13.39 1,892,807 -0.43(-3.13%)
Sep 12, 2016 13.68 13.95 13.45 13.83 2,469,619 +0.11(+0.79%)
Sep 09, 2016 13.63 14.16 13.44 13.72 3,117,273 +0.07(+0.49%)
Sep 08, 2016 13.66 14.32 13.09 13.65 11,559,835 +1.93(+16.44%)
Sep 07, 2016 11.34 11.73 11.13 11.72 2,792,647 +0.35(+3.04%)
Sep 06, 2016 11.73 11.76 11.17 11.38 2,504,808 -0.29(-2.47%)
Sep 02, 2016 11.73 11.67 11.67 11.67 1,513,128 -0.01(-0.07%)
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.