Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.36 15.40 15.08 15.22 1,583,107 -0.07(-0.46%)
Nov 29, 2016 15.43 15.49 15.20 15.29 659,977 -0.20(-1.29%)
Nov 28, 2016 15.29 16.12 15.23 15.49 1,939,456 +0.15(+0.98%)
Nov 25, 2016 15.40 15.45 15.22 15.34 245,573 -0.13(-0.84%)
Nov 23, 2016 15.47 15.47 15.47 0 +0.25(+1.64%)
Nov 22, 2016 15.25 15.46 15.06 15.22 558,592 -0.08(-0.52%)
Nov 21, 2016 15.34 15.88 15.26 15.30 713,585 -0.02(-0.13%)
Nov 18, 2016 15.02 15.35 15.02 15.32 812,401 +0.31(+2.07%)
Nov 17, 2016 14.94 15.18 14.80 15.01 718,328 +0.05(+0.33%)
Nov 16, 2016 14.90 15.10 14.83 14.96 415,958 +0.00(+0.00%)
Nov 15, 2016 14.94 15.18 14.72 14.96 707,104 +0.16(+1.08%)
Nov 14, 2016 15.09 15.28 14.72 14.80 631,605 -0.24(-1.60%)
Nov 11, 2016 14.78 15.12 14.72 15.04 660,705 +0.27(+1.83%)
Nov 10, 2016 14.94 15.14 14.46 14.77 812,666 -0.02(-0.14%)
Nov 09, 2016 14.31 14.85 14.04 14.79 771,782 +0.15(+1.02%)
Nov 08, 2016 14.41 14.69 14.25 14.64 455,458 +0.13(+0.90%)
Nov 07, 2016 14.28 14.55 14.25 14.51 524,810 +0.46(+3.27%)
Nov 04, 2016 13.88 14.21 13.73 14.05 779,062 +0.13(+0.93%)
Nov 03, 2016 13.83 14.03 13.62 13.92 725,654 +0.08(+0.58%)
Nov 02, 2016 14.08 14.25 13.65 13.84 887,350 -0.29(-2.05%)
Nov 01, 2016 14.41 14.47 14.00 14.13 584,274 -0.29(-2.01%)
Oct 31, 2016 14.52 14.57 14.29 14.42 396,341 -0.10(-0.69%)
Oct 28, 2016 14.55 14.77 14.44 14.52 483,415 -0.01(-0.07%)
Oct 27, 2016 14.82 14.90 14.47 14.53 443,163 -0.18(-1.22%)
Oct 26, 2016 14.98 15.07 14.71 14.71 466,992 -0.34(-2.26%)
Oct 25, 2016 15.24 15.25 14.97 15.05 477,299 -0.19(-1.25%)
Oct 24, 2016 15.25 15.51 15.16 15.24 513,878 +0.08(+0.53%)
Oct 21, 2016 15.01 15.22 14.83 15.16 791,428 +0.05(+0.33%)
Oct 20, 2016 14.64 15.23 14.52 15.11 1,345,816 +0.46(+3.14%)
Oct 19, 2016 14.50 14.70 14.39 14.65 745,484 +0.16(+1.10%)
Oct 18, 2016 14.75 14.78 14.47 14.49 394,030 -0.06(-0.41%)
Oct 17, 2016 14.60 14.78 14.44 14.55 564,494 -0.06(-0.41%)
Oct 14, 2016 14.84 15.01 14.60 14.61 451,234 -0.13(-0.88%)
Oct 13, 2016 14.85 14.95 14.47 14.74 834,867 -0.28(-1.86%)
Oct 12, 2016 15.16 15.24 14.95 15.02 540,506 -0.21(-1.38%)
Oct 11, 2016 15.69 15.73 15.12 15.23 952,956 -0.42(-2.68%)
Oct 10, 2016 15.83 15.96 15.56 15.65 606,482 -0.09(-0.57%)
Oct 07, 2016 15.82 15.96 15.31 15.74 1,173,845 -0.13(-0.82%)
Oct 06, 2016 16.15 16.45 15.72 15.87 1,066,709 -0.28(-1.73%)
Oct 05, 2016 16.40 16.48 16.14 16.15 1,102,197 -0.19(-1.16%)
Oct 04, 2016 16.25 16.59 16.14 16.34 1,571,164 +0.16(+0.99%)
Oct 03, 2016 15.76 16.25 15.60 16.18 1,458,925 +0.42(+2.66%)
Sep 30, 2016 15.31 15.85 15.31 15.76 2,071,918 +0.55(+3.62%)
Sep 29, 2016 15.06 15.56 15.05 15.21 1,646,558 +0.12(+0.80%)
Sep 28, 2016 14.87 15.11 14.79 15.09 1,116,936 +0.24(+1.62%)
Sep 27, 2016 14.60 14.85 14.60 14.85 938,890 +0.25(+1.71%)
Sep 26, 2016 14.59 14.81 14.41 14.60 758,477 +0.09(+0.62%)
Sep 23, 2016 14.80 14.88 14.50 14.51 531,329 -0.30(-2.03%)
Sep 22, 2016 14.90 14.94 14.60 14.81 692,388 +0.05(+0.34%)
Sep 21, 2016 14.66 14.89 14.52 14.76 773,341 +0.20(+1.37%)
Sep 20, 2016 14.61 14.78 14.46 14.56 689,020 -0.01(-0.07%)
Sep 19, 2016 14.80 14.93 14.51 14.57 990,170 -0.18(-1.22%)
Sep 16, 2016 14.74 14.93 14.61 14.75 5,572,642 -0.11(-0.74%)
Sep 15, 2016 14.51 14.93 14.51 14.86 1,246,243 +0.29(+1.99%)
Sep 14, 2016 14.42 14.66 14.39 14.57 1,050,715 +0.14(+0.97%)
Sep 13, 2016 14.31 14.67 14.24 14.43 1,521,506 +0.13(+0.91%)
Sep 12, 2016 13.50 14.48 13.50 14.30 3,367,384 +0.63(+4.61%)
Sep 09, 2016 14.20 14.43 13.65 13.67 1,200,536 -0.59(-4.14%)
Sep 08, 2016 14.50 14.50 14.04 14.26 1,414,885 -0.26(-1.79%)
Sep 07, 2016 14.32 14.89 14.05 14.52 3,109,356 +0.29(+2.04%)
Sep 06, 2016 14.14 14.58 14.10 14.23 2,237,287 +0.09(+0.64%)
Sep 02, 2016 14.00 14.14 14.14 14.14 1,774,400 +0.16(+1.14%)
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.