Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 13.59 13.92 13.59 13.89 4,569,406 +0.24(+1.72%)
Jan 30, 2017 13.77 13.79 13.47 13.65 5,774,210 -0.13(-0.97%)
Jan 27, 2017 13.75 13.91 13.67 13.79 3,958,402 -0.01(-0.06%)
Jan 26, 2017 13.80 13.95 13.69 13.80 5,265,055 +0.02(+0.12%)
Jan 25, 2017 13.74 13.88 13.67 13.78 6,002,788 +0.06(+0.43%)
Jan 24, 2017 13.68 13.93 13.58 13.72 7,915,799 +0.13(+0.99%)
Jan 23, 2017 13.59 13.83 13.31 13.59 6,935,374 +0.08(+0.62%)
Jan 20, 2017 13.14 13.75 13.12 13.50 10,015,146 +0.46(+3.53%)
Jan 19, 2017 12.71 13.05 12.66 13.04 15,754,470 +0.25(+1.97%)
Jan 18, 2017 12.90 13.04 12.68 12.79 7,833,592 -0.07(-0.52%)
Jan 17, 2017 12.95 13.34 12.61 12.86 13,026,522 +0.62(+5.07%)
Jan 13, 2017 12.24 12.24 12.24 0 +0.18(+1.53%)
Jan 12, 2017 11.78 12.10 11.69 12.05 9,057,336 +0.23(+1.99%)
Jan 11, 2017 11.47 11.82 11.47 11.82 17,327,292 +0.40(+3.52%)
Jan 10, 2017 11.26 11.49 11.10 11.42 10,464,661 +0.13(+1.11%)
Jan 09, 2017 11.19 11.32 11.00 11.29 10,076,163 +0.09(+0.82%)
Jan 06, 2017 11.16 11.27 10.86 11.20 10,372,262 +0.07(+0.60%)
Jan 05, 2017 10.90 11.16 10.82 11.13 9,689,856 +0.21(+1.92%)
Jan 04, 2017 10.33 10.95 10.31 10.92 9,593,383 +0.61(+5.93%)
Jan 03, 2017 10.33 10.43 10.21 10.31 3,852,183 +0.03(+0.33%)
Dec 30, 2016 10.28 10.28 10.28 0 -0.11(-1.05%)
Dec 29, 2016 10.42 10.53 10.33 10.38 3,150,633 -0.03(-0.32%)
Dec 28, 2016 10.61 10.64 10.41 10.42 3,280,093 -0.14(-1.35%)
Dec 27, 2016 10.31 10.56 10.31 10.56 4,357,131 +0.22(+2.11%)
Dec 23, 2016 10.34 10.34 10.34 0 +0.18(+1.73%)
Dec 22, 2016 10.34 10.44 10.15 10.17 7,022,675 -0.20(-1.94%)
Dec 21, 2016 10.52 10.64 10.33 10.37 7,249,565 -0.11(-1.04%)
Dec 20, 2016 10.77 10.79 10.44 10.48 4,392,743 -0.29(-2.72%)
Dec 19, 2016 10.34 10.78 10.32 10.77 7,771,562 +0.46(+4.47%)
Dec 16, 2016 10.33 10.58 10.24 10.31 24,049,434 -0.23(-2.23%)
Dec 15, 2016 10.41 10.56 10.14 10.54 6,197,217 +0.08(+0.80%)
Dec 14, 2016 10.71 10.90 10.41 10.46 8,806,682 -0.26(-2.42%)
Dec 13, 2016 10.64 10.79 10.49 10.72 8,997,226 +0.16(+1.51%)
Dec 12, 2016 10.84 10.95 10.42 10.56 12,244,356 -0.22(-2.02%)
Dec 09, 2016 10.48 10.80 10.37 10.78 10,256,470 +0.34(+3.21%)
Dec 08, 2016 9.974 10.47 9.940 10.44 6,640,608 +0.43(+4.27%)
Dec 07, 2016 9.965 10.09 9.890 10.02 8,878,510 +0.11(+1.10%)
Dec 06, 2016 9.798 9.940 9.626 9.907 8,205,346 +0.09(+0.94%)
Dec 05, 2016 9.488 9.848 9.270 9.814 8,099,659 +0.39(+4.18%)
Dec 02, 2016 9.203 9.592 9.203 9.420 5,736,017 +0.11(+1.17%)
Dec 01, 2016 9.479 9.588 9.270 9.312 11,041,503 -0.19(-2.03%)
Nov 30, 2016 9.521 9.643 9.462 9.504 23,322,112 +0.03(+0.27%)
Nov 29, 2016 9.655 9.756 9.400 9.479 5,990,325 -0.20(-2.08%)
Nov 28, 2016 9.261 9.697 9.253 9.680 6,795,169 +0.50(+5.48%)
Nov 25, 2016 9.244 9.312 9.152 9.177 2,095,041 -0.07(-0.73%)
Nov 23, 2016 9.244 9.244 9.244 0 +0.10(+1.10%)
Nov 22, 2016 9.563 9.596 9.127 9.144 5,254,642 -0.51(-5.30%)
Nov 21, 2016 9.496 9.731 9.479 9.655 3,708,800 +0.26(+2.77%)
Nov 18, 2016 9.446 9.613 9.383 9.395 3,365,156 -0.03(-0.36%)
Nov 17, 2016 9.362 9.655 9.337 9.429 5,416,281 +0.05(+0.54%)
Nov 16, 2016 9.580 9.580 9.236 9.379 5,643,771 -0.24(-2.53%)
Nov 15, 2016 9.714 9.848 9.454 9.622 7,567,446 -0.17(-1.71%)
Nov 14, 2016 9.362 9.915 9.312 9.789 6,684,772 +0.51(+5.51%)
Nov 11, 2016 9.286 9.425 9.031 9.278 7,038,745 +0.00(+0.00%)
Nov 10, 2016 10.14 10.14 9.270 9.278 10,190,329 -0.80(-7.98%)
Nov 09, 2016 9.697 10.18 9.580 10.08 8,590,554 +0.47(+4.88%)
Nov 08, 2016 9.613 9.772 9.488 9.613 7,965,273 +0.08(+0.79%)
Nov 07, 2016 9.437 9.655 9.420 9.538 7,709,287 +0.29(+3.17%)
Nov 04, 2016 9.035 9.781 8.993 9.244 13,421,216 +0.75(+8.88%)
Nov 03, 2016 8.339 8.687 8.247 8.490 7,213,915 +0.20(+2.43%)
Nov 02, 2016 8.767 8.784 8.281 8.289 10,369,730 -0.62(-6.96%)
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.