Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.22 15.47 15.01 15.31 2,893,916 +0.06(+0.39%)
Nov 29, 2016 15.41 15.59 14.98 15.25 2,253,000 -0.08(-0.52%)
Nov 28, 2016 15.48 15.53 15.14 15.33 2,233,813 -0.20(-1.29%)
Nov 25, 2016 15.71 15.80 15.53 15.53 1,070,917 -0.05(-0.32%)
Nov 23, 2016 15.58 15.58 15.58 0 -0.27(-1.70%)
Nov 22, 2016 14.37 16.07 14.34 15.85 9,353,213 +1.86(+13.30%)
Nov 21, 2016 14.37 14.48 13.91 13.99 4,399,193 -0.31(-2.17%)
Nov 18, 2016 14.29 14.60 14.09 14.30 2,993,343 -0.16(-1.11%)
Nov 17, 2016 14.35 14.63 14.25 14.46 3,646,028 +0.01(+0.07%)
Nov 16, 2016 14.10 14.60 14.10 14.45 1,853,507 +0.04(+0.28%)
Nov 15, 2016 14.61 14.80 14.14 14.41 3,163,765 -0.38(-2.57%)
Nov 14, 2016 14.00 15.07 13.99 14.79 5,807,754 +1.09(+7.96%)
Nov 11, 2016 13.18 13.75 13.03 13.70 2,427,508 +0.51(+3.87%)
Nov 10, 2016 12.70 13.35 12.67 13.19 3,613,461 +0.74(+5.94%)
Nov 09, 2016 11.56 12.50 11.15 12.45 3,321,803 +0.60(+5.06%)
Nov 08, 2016 11.70 11.98 11.55 11.85 1,764,220 +0.15(+1.28%)
Nov 07, 2016 11.56 11.86 11.51 11.70 2,204,590 +0.36(+3.17%)
Nov 04, 2016 11.30 11.57 11.28 11.34 1,528,334 +0.06(+0.53%)
Nov 03, 2016 11.48 11.52 11.27 11.28 1,916,886 -0.16(-1.40%)
Nov 02, 2016 11.38 11.60 11.38 11.44 1,978,348 -0.03(-0.26%)
Nov 01, 2016 11.57 11.76 11.39 11.47 2,384,031 -0.20(-1.71%)
Oct 31, 2016 11.73 11.82 11.63 11.67 1,627,502 -0.06(-0.51%)
Oct 28, 2016 11.73 11.91 11.58 11.73 1,533,897 -0.01(-0.09%)
Oct 27, 2016 11.98 12.01 11.66 11.74 1,305,469 -0.24(-2.00%)
Oct 26, 2016 12.00 12.20 11.97 11.98 947,044 -0.09(-0.75%)
Oct 25, 2016 11.99 12.10 11.90 12.07 1,210,321 -0.06(-0.49%)
Oct 24, 2016 12.11 12.29 12.01 12.13 995,317 +0.17(+1.42%)
Oct 21, 2016 11.80 12.02 11.78 11.96 1,425,391 +0.07(+0.59%)
Oct 20, 2016 11.96 12.04 11.87 11.89 1,665,950 -0.14(-1.16%)
Oct 19, 2016 11.97 12.07 11.83 12.03 1,378,595 +0.11(+0.92%)
Oct 18, 2016 12.11 12.12 11.86 11.92 1,605,527 -0.08(-0.67%)
Oct 17, 2016 12.17 12.29 11.99 12.00 1,789,040 -0.20(-1.64%)
Oct 14, 2016 12.15 12.35 12.10 12.20 1,270,087 +0.06(+0.49%)
Oct 13, 2016 12.32 12.41 12.11 12.14 1,421,268 -0.26(-2.10%)
Oct 12, 2016 12.28 12.57 12.22 12.40 1,039,994 +0.16(+1.31%)
Oct 11, 2016 12.46 12.55 12.17 12.24 1,372,569 -0.22(-1.77%)
Oct 10, 2016 12.41 12.64 12.40 12.46 1,143,127 +0.05(+0.40%)
Oct 07, 2016 12.34 12.59 12.26 12.41 1,545,047 +0.21(+1.72%)
Oct 06, 2016 12.17 12.22 11.99 12.20 1,675,596 +0.00(+0.00%)
Oct 05, 2016 11.94 12.38 11.93 12.20 2,082,777 +0.31(+2.61%)
Oct 04, 2016 11.77 11.96 11.74 11.89 1,221,844 +0.16(+1.36%)
Oct 03, 2016 11.88 11.90 11.71 11.73 1,375,119 -0.17(-1.43%)
Sep 30, 2016 12.07 12.09 11.85 11.90 2,031,852 -0.05(-0.42%)
Sep 29, 2016 12.05 12.37 11.93 11.95 3,114,132 -0.08(-0.67%)
Sep 28, 2016 12.22 12.28 11.91 12.03 1,835,386 -0.24(-1.96%)
Sep 27, 2016 12.32 12.45 12.27 12.27 1,166,089 -0.01(-0.08%)
Sep 26, 2016 12.43 12.60 12.28 12.28 1,536,711 -0.26(-2.07%)
Sep 23, 2016 12.24 12.57 12.24 12.54 2,040,936 +0.23(+1.87%)
Sep 22, 2016 12.12 12.34 12.08 12.31 1,493,869 +0.24(+1.99%)
Sep 21, 2016 12.07 12.10 11.91 12.07 1,277,267 +0.09(+0.75%)
Sep 20, 2016 12.18 12.27 11.96 11.98 1,872,332 -0.37(-3.00%)
Sep 19, 2016 12.42 12.58 12.32 12.35 1,875,746 -0.05(-0.40%)
Sep 16, 2016 12.28 12.44 12.16 12.40 3,615,331 +0.11(+0.90%)
Sep 15, 2016 12.07 12.34 12.01 12.29 1,933,756 +0.14(+1.15%)
Sep 14, 2016 12.25 12.35 12.06 12.15 1,500,293 -0.07(-0.57%)
Sep 13, 2016 12.40 12.54 12.09 12.22 1,848,467 -0.31(-2.47%)
Sep 12, 2016 12.27 12.55 12.24 12.53 1,772,571 +0.15(+1.21%)
Sep 09, 2016 12.49 12.57 12.37 12.38 1,589,933 -0.20(-1.59%)
Sep 08, 2016 12.46 12.65 12.46 12.58 1,475,565 -0.02(-0.16%)
Sep 07, 2016 12.59 12.64 12.39 12.60 1,756,804 +0.03(+0.24%)
Sep 06, 2016 12.62 12.67 12.47 12.57 2,649,626 -0.06(-0.48%)
Sep 02, 2016 12.37 12.63 12.63 12.63 2,336,200 +0.28(+2.27%)
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.