Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.27 14.42 14.14 14.25 1,826,998 +0.04(+0.26%)
Nov 29, 2016 14.29 14.30 14.10 14.21 1,783,925 -0.10(-0.72%)
Nov 28, 2016 14.66 14.73 14.29 14.31 1,610,297 -0.53(-3.58%)
Nov 25, 2016 14.46 14.84 14.45 14.84 1,359,213 +0.36(+2.51%)
Nov 23, 2016 14.48 14.48 14.48 0 +0.10(+0.71%)
Nov 22, 2016 14.42 14.48 14.28 14.38 2,505,071 -0.02(-0.13%)
Nov 21, 2016 14.34 14.42 14.24 14.39 3,285,297 +0.06(+0.39%)
Nov 18, 2016 14.20 14.55 14.20 14.34 4,520,610 +0.17(+1.18%)
Nov 17, 2016 13.77 14.31 13.77 14.17 4,476,378 +0.43(+3.12%)
Nov 16, 2016 13.89 13.96 13.73 13.74 3,779,346 -0.27(-1.93%)
Nov 15, 2016 14.06 14.23 13.91 14.01 4,060,563 -0.07(-0.53%)
Nov 14, 2016 13.73 14.18 13.72 14.09 5,881,581 +0.36(+2.65%)
Nov 11, 2016 13.21 13.79 13.10 13.72 5,028,763 +0.46(+3.44%)
Nov 10, 2016 12.76 13.29 12.70 13.27 11,143,696 +0.60(+4.70%)
Nov 09, 2016 12.84 12.94 12.64 12.67 4,733,220 -0.26(-2.02%)
Nov 08, 2016 12.86 13.04 12.77 12.93 2,339,014 -0.07(-0.50%)
Nov 07, 2016 12.83 13.07 12.80 13.00 3,778,129 +0.30(+2.35%)
Nov 04, 2016 12.87 12.96 12.69 12.70 1,477,115 -0.23(-1.80%)
Nov 03, 2016 13.20 13.22 12.90 12.93 2,024,410 -0.18(-1.35%)
Nov 02, 2016 13.07 13.19 12.87 13.11 3,538,742 +0.01(+0.07%)
Nov 01, 2016 13.31 13.50 13.05 13.10 2,620,088 -0.11(-0.85%)
Oct 31, 2016 13.44 13.58 13.20 13.21 2,106,844 -0.30(-2.21%)
Oct 28, 2016 13.67 13.80 13.43 13.51 2,126,635 -0.22(-1.63%)
Oct 27, 2016 13.87 13.94 13.71 13.73 2,066,604 -0.11(-0.81%)
Oct 26, 2016 13.75 14.10 13.72 13.85 2,542,763 -0.01(-0.07%)
Oct 25, 2016 13.68 14.03 13.58 13.85 7,624,369 +0.37(+2.76%)
Oct 24, 2016 13.17 13.62 13.17 13.48 2,828,057 +0.43(+3.28%)
Oct 21, 2016 12.85 13.20 12.85 13.05 1,716,233 +0.12(+0.94%)
Oct 20, 2016 12.92 13.03 12.88 12.93 3,880,103 +0.01(+0.07%)
Oct 19, 2016 12.77 12.94 12.76 12.92 1,622,784 +0.15(+1.17%)
Oct 18, 2016 12.85 12.92 12.76 12.77 1,556,054 +0.07(+0.59%)
Oct 17, 2016 12.84 12.90 12.69 12.70 1,478,368 -0.10(-0.80%)
Oct 14, 2016 12.96 13.05 12.75 12.80 1,380,009 -0.02(-0.15%)
Oct 13, 2016 12.95 12.98 12.75 12.82 9,854,923 -0.21(-1.64%)
Oct 12, 2016 13.24 13.27 13.01 13.04 4,649,493 -0.22(-1.69%)
Oct 11, 2016 13.38 13.39 13.21 13.26 2,526,050 -0.12(-0.90%)
Oct 10, 2016 13.27 13.49 13.27 13.38 1,391,089 +0.13(+0.98%)
Oct 07, 2016 13.28 13.33 13.16 13.25 1,140,701 -0.03(-0.21%)
Oct 06, 2016 13.37 13.42 13.20 13.28 1,430,624 -0.09(-0.70%)
Oct 05, 2016 13.25 13.43 13.24 13.37 1,347,156 +0.15(+1.13%)
Oct 04, 2016 13.35 13.37 13.17 13.22 1,667,857 -0.07(-0.49%)
Oct 03, 2016 13.26 13.42 13.24 13.29 1,403,352 +0.01(+0.07%)
Sep 30, 2016 13.08 13.37 13.07 13.28 5,958,994 +0.20(+1.49%)
Sep 29, 2016 13.15 13.32 13.07 13.08 1,463,901 -0.08(-0.64%)
Sep 28, 2016 13.06 13.19 13.01 13.17 1,078,146 +0.12(+0.93%)
Sep 27, 2016 13.03 13.16 12.95 13.04 1,381,263 -0.06(-0.43%)
Sep 26, 2016 13.27 13.27 12.99 13.10 1,741,724 -0.25(-1.88%)
Sep 23, 2016 13.37 13.51 13.29 13.35 1,140,066 -0.13(-0.97%)
Sep 22, 2016 13.54 13.59 13.36 13.48 1,408,961 +0.07(+0.49%)
Sep 21, 2016 13.45 13.58 13.26 13.42 1,566,481 +0.03(+0.21%)
Sep 20, 2016 13.53 13.54 13.34 13.39 1,237,445 +0.00(+0.00%)
Sep 19, 2016 13.37 13.58 13.27 13.39 1,477,536 +0.03(+0.21%)
Sep 16, 2016 13.58 13.67 13.31 13.36 1,939,782 -0.36(-2.65%)
Sep 15, 2016 13.47 13.92 13.44 13.72 1,345,700 +0.25(+1.87%)
Sep 14, 2016 13.59 13.69 13.42 13.47 1,108,085 -0.08(-0.62%)
Sep 13, 2016 13.70 13.72 13.45 13.56 1,690,691 -0.30(-2.15%)
Sep 12, 2016 13.61 13.91 13.43 13.85 1,543,428 +0.13(+0.95%)
Sep 09, 2016 14.15 14.20 13.70 13.72 1,899,495 -0.50(-3.53%)
Sep 08, 2016 14.05 14.37 13.98 14.23 1,674,981 +0.26(+1.87%)
Sep 07, 2016 13.81 14.08 13.69 13.97 2,006,950 +0.15(+1.08%)
Sep 06, 2016 13.79 13.96 13.58 13.82 1,561,059 +0.04(+0.27%)
Sep 02, 2016 13.79 13.78 13.78 13.78 905,291 +0.02(+0.14%)
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.