Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.52 14.52 14.52 0 -0.28(-1.89%)
Dec 29, 2016 14.93 15.05 14.75 14.80 107,492 -0.12(-0.80%)
Dec 28, 2016 15.00 15.21 14.79 14.92 116,336 -0.05(-0.33%)
Dec 27, 2016 14.80 15.14 14.73 14.97 109,235 +0.20(+1.35%)
Dec 23, 2016 14.77 14.77 14.77 0 -0.05(-0.34%)
Dec 22, 2016 15.18 15.18 14.79 14.82 207,025 -0.33(-2.18%)
Dec 21, 2016 15.19 15.38 15.15 15.15 82,940 -0.05(-0.33%)
Dec 20, 2016 15.35 15.56 15.18 15.20 110,051 -0.07(-0.46%)
Dec 19, 2016 15.28 15.50 15.20 15.27 181,493 -0.10(-0.65%)
Dec 16, 2016 14.92 15.46 14.92 15.37 733,448 +0.53(+3.57%)
Dec 15, 2016 14.90 15.09 14.77 14.84 155,196 -0.06(-0.40%)
Dec 14, 2016 15.07 15.26 14.78 14.90 119,079 -0.25(-1.65%)
Dec 13, 2016 15.15 15.24 14.81 15.15 305,485 +0.05(+0.33%)
Dec 12, 2016 14.83 15.29 14.83 15.10 254,658 +0.15(+1.00%)
Dec 09, 2016 14.84 14.96 14.73 14.95 158,153 +0.07(+0.47%)
Dec 08, 2016 14.23 14.89 14.22 14.88 196,248 +0.57(+3.98%)
Dec 07, 2016 14.02 14.35 14.02 14.31 168,813 +0.26(+1.85%)
Dec 06, 2016 13.65 14.10 13.63 14.05 186,641 +0.36(+2.63%)
Dec 05, 2016 13.64 13.84 13.57 13.69 247,273 +0.14(+1.03%)
Dec 02, 2016 13.62 13.62 13.44 13.55 117,647 +0.03(+0.22%)
Dec 01, 2016 13.47 13.72 13.44 13.52 168,601 +0.02(+0.15%)
Nov 30, 2016 13.68 13.74 13.46 13.50 142,517 -0.07(-0.52%)
Nov 29, 2016 13.71 13.86 13.56 13.57 308,749 -0.11(-0.80%)
Nov 28, 2016 14.02 14.08 13.67 13.68 241,260 -0.40(-2.84%)
Nov 25, 2016 14.01 14.09 13.95 14.08 58,258 +0.08(+0.57%)
Nov 23, 2016 14.00 14.00 14.00 0 -0.21(-1.48%)
Nov 22, 2016 14.18 14.44 14.18 14.21 292,115 +0.04(+0.28%)
Nov 21, 2016 14.32 14.33 14.02 14.17 135,729 -0.05(-0.35%)
Nov 18, 2016 14.05 14.28 13.94 14.22 159,644 +0.12(+0.85%)
Nov 17, 2016 14.04 14.30 14.01 14.10 125,981 +0.06(+0.43%)
Nov 16, 2016 13.97 14.09 13.95 14.04 121,495 +0.05(+0.36%)
Nov 15, 2016 14.22 14.26 13.70 13.99 145,871 -0.31(-2.17%)
Nov 14, 2016 13.81 14.51 13.81 14.30 278,794 +0.57(+4.15%)
Nov 11, 2016 13.00 13.79 12.95 13.73 266,051 +0.76(+5.86%)
Nov 10, 2016 12.91 13.17 12.75 12.97 292,384 +0.20(+1.57%)
Nov 09, 2016 12.17 12.80 12.07 12.77 171,669 +0.44(+3.57%)
Nov 08, 2016 12.12 12.39 12.12 12.33 149,921 +0.11(+0.90%)
Nov 07, 2016 12.33 12.34 12.14 12.22 216,298 -0.04(-0.33%)
Nov 04, 2016 12.27 12.45 12.25 12.26 132,058 -0.01(-0.08%)
Nov 03, 2016 12.28 12.43 12.22 12.27 165,079 -0.01(-0.08%)
Nov 02, 2016 12.25 12.40 12.22 12.28 225,371 -0.07(-0.57%)
Nov 01, 2016 12.67 12.68 12.20 12.35 237,862 -0.33(-2.60%)
Oct 31, 2016 12.75 12.79 12.58 12.68 271,398 +0.01(+0.08%)
Oct 28, 2016 13.26 13.28 12.64 12.67 205,395 -0.46(-3.50%)
Oct 27, 2016 12.58 12.58 12.36 13.13 640,192 +1.30(+10.99%)
Oct 26, 2016 11.63 11.87 11.56 11.83 229,672 +0.17(+1.46%)
Oct 25, 2016 11.58 11.78 11.58 11.66 100,053 +0.04(+0.34%)
Oct 24, 2016 11.80 11.86 11.60 11.62 103,928 -0.13(-1.11%)
Oct 21, 2016 11.78 11.84 11.66 11.75 109,457 -0.11(-0.93%)
Oct 20, 2016 11.78 12.10 11.77 11.86 113,107 +0.08(+0.68%)
Oct 19, 2016 12.08 12.08 11.78 11.78 135,198 -0.29(-2.40%)
Oct 18, 2016 12.16 12.16 12.04 12.07 95,846 +0.08(+0.67%)
Oct 17, 2016 12.13 12.25 11.96 11.99 111,349 -0.17(-1.40%)
Oct 14, 2016 12.26 12.42 12.04 12.16 148,177 -0.04(-0.33%)
Oct 13, 2016 12.39 12.51 12.19 12.20 140,124 -0.17(-1.37%)
Oct 12, 2016 12.39 12.58 12.35 12.37 93,862 +0.00(+0.00%)
Oct 11, 2016 12.26 12.61 12.26 12.37 135,140 +0.10(+0.81%)
Oct 10, 2016 12.20 12.36 12.20 12.27 205,448 +0.12(+0.99%)
Oct 07, 2016 12.53 12.53 12.13 12.15 233,345 -0.38(-3.03%)
Oct 06, 2016 12.66 12.73 12.49 12.53 146,921 -0.16(-1.26%)
Oct 05, 2016 12.71 12.86 12.60 12.69 136,721 +0.00(+0.00%)
Oct 04, 2016 12.55 12.77 12.54 12.69 211,836 +0.18(+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.