Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 13.44 13.44 13.44 0 +0.12(+0.92%)
Dec 29, 2016 13.58 13.59 13.28 13.32 4,617,982 -0.33(-2.41%)
Dec 28, 2016 13.79 13.87 13.64 13.65 3,699,761 -0.21(-1.49%)
Dec 27, 2016 13.90 13.90 13.84 13.86 2,416,641 -0.09(-0.67%)
Dec 23, 2016 13.95 13.95 13.95 0 -0.08(-0.54%)
Dec 22, 2016 14.11 14.11 14.02 14.03 2,830,972 -0.19(-1.32%)
Dec 21, 2016 14.37 14.40 14.16 14.21 3,940,645 -0.33(-2.26%)
Dec 20, 2016 14.26 14.56 14.24 14.54 5,563,016 +0.26(+1.84%)
Dec 19, 2016 14.32 14.42 14.15 14.28 7,099,753 -0.07(-0.46%)
Dec 16, 2016 14.46 14.51 14.31 14.35 7,200,073 -0.08(-0.59%)
Dec 15, 2016 14.43 14.58 14.38 14.43 11,330,010 +0.20(+1.39%)
Dec 14, 2016 14.28 14.43 14.16 14.23 10,116,768 -0.22(-1.50%)
Dec 13, 2016 14.26 14.58 14.14 14.45 9,731,563 +0.34(+2.40%)
Dec 12, 2016 14.27 14.34 14.04 14.11 5,832,851 -0.37(-2.53%)
Dec 09, 2016 14.54 14.59 14.36 14.48 10,705,720 -0.39(-2.65%)
Dec 08, 2016 14.74 14.96 14.59 14.87 13,580,307 +0.28(+1.93%)
Dec 07, 2016 14.07 14.60 14.05 14.59 18,140,100 +0.79(+5.72%)
Dec 06, 2016 13.14 13.81 13.14 13.80 14,623,386 +0.95(+7.38%)
Dec 05, 2016 12.72 12.88 12.71 12.85 7,034,551 +0.27(+2.17%)
Dec 02, 2016 12.64 12.74 12.50 12.58 6,137,990 -0.32(-2.48%)
Dec 01, 2016 12.96 13.03 12.83 12.90 4,163,433 +0.37(+2.92%)
Nov 30, 2016 12.50 12.61 12.43 12.53 6,892,086 +0.11(+0.91%)
Nov 29, 2016 12.34 12.53 12.29 12.42 3,670,783 +0.14(+1.15%)
Nov 28, 2016 12.59 12.65 12.27 12.28 5,173,468 -0.54(-4.18%)
Nov 25, 2016 12.79 12.84 12.74 12.82 2,472,333 -0.14(-1.09%)
Nov 23, 2016 12.96 12.96 12.96 0 -0.13(-1.00%)
Nov 22, 2016 13.08 13.11 12.97 13.09 2,887,238 +0.00(+0.00%)
Nov 21, 2016 13.06 13.14 12.99 13.09 4,217,052 -0.05(-0.36%)
Nov 18, 2016 13.28 13.31 13.13 13.13 3,589,147 -0.20(-1.48%)
Nov 17, 2016 13.46 13.50 13.31 13.33 5,218,914 -0.07(-0.49%)
Nov 16, 2016 13.59 13.65 13.39 13.40 5,740,752 -0.65(-4.62%)
Nov 15, 2016 13.68 14.06 13.55 14.05 8,240,355 +0.06(+0.40%)
Nov 14, 2016 13.48 14.01 13.48 13.99 12,721,895 +0.63(+4.71%)
Nov 11, 2016 13.21 13.37 13.11 13.36 6,931,709 +0.15(+1.14%)
Nov 10, 2016 13.28 13.44 12.86 13.21 14,087,549 +0.54(+4.30%)
Nov 09, 2016 12.06 12.76 12.05 12.66 13,425,915 +0.61(+5.07%)
Nov 08, 2016 11.92 12.18 11.83 12.05 5,490,416 -0.11(-0.93%)
Nov 07, 2016 12.07 12.19 12.04 12.17 4,169,263 +0.44(+3.77%)
Nov 04, 2016 11.73 11.80 11.59 11.73 7,673,756 -0.02(-0.16%)
Nov 03, 2016 12.05 12.07 11.72 11.74 9,606,521 -1.01(-7.95%)
Nov 02, 2016 12.87 12.94 12.66 12.76 4,298,011 -0.31(-2.37%)
Nov 01, 2016 13.34 13.35 12.96 13.07 5,000,781 +0.01(+0.07%)
Oct 31, 2016 13.20 13.22 13.04 13.06 2,269,362 -0.15(-1.14%)
Oct 28, 2016 13.23 13.32 13.10 13.21 3,915,164 -0.08(-0.57%)
Oct 27, 2016 13.18 13.38 13.12 13.28 6,679,397 +0.23(+1.80%)
Oct 26, 2016 12.93 13.07 12.93 13.05 6,452,442 +0.08(+0.58%)
Oct 25, 2016 12.97 13.00 12.83 12.97 4,767,006 -0.14(-1.07%)
Oct 24, 2016 13.13 13.17 13.05 13.12 2,939,700 +0.24(+1.90%)
Oct 21, 2016 12.82 12.88 12.79 12.87 2,334,131 -0.07(-0.51%)
Oct 20, 2016 12.75 12.96 12.74 12.94 5,428,259 +0.08(+0.58%)
Oct 19, 2016 12.72 12.90 12.69 12.86 3,362,375 +0.34(+2.70%)
Oct 18, 2016 12.48 12.55 12.38 12.52 3,694,346 +0.31(+2.54%)
Oct 17, 2016 12.32 12.34 12.18 12.21 2,905,686 -0.04(-0.31%)
Oct 14, 2016 12.42 12.51 12.18 12.25 4,182,947 +0.20(+1.64%)
Oct 13, 2016 12.05 12.09 11.92 12.05 3,532,197 -0.26(-2.14%)
Oct 12, 2016 12.43 12.47 12.30 12.32 3,484,628 -0.17(-1.35%)
Oct 11, 2016 12.59 12.63 12.39 12.49 3,362,910 -0.06(-0.45%)
Oct 10, 2016 12.48 12.59 12.48 12.54 2,623,007 +0.09(+0.76%)
Oct 07, 2016 12.63 12.63 12.40 12.45 5,689,755 -0.20(-1.56%)
Oct 06, 2016 12.76 12.79 12.55 12.65 2,532,571 -0.14(-1.10%)
Oct 05, 2016 12.70 12.86 12.66 12.79 5,760,535 +0.21(+1.64%)
Oct 04, 2016 12.46 12.67 12.44 12.58 4,471,618 +0.29(+2.37%)
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.