Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 16.15 16.25 16.00 16.10 83,961 +0.10(+0.63%)
Nov 29, 2016 16.30 16.30 15.90 16.00 61,866 -0.15(-0.93%)
Nov 28, 2016 16.35 16.43 16.05 16.15 73,001 -0.35(-2.12%)
Nov 25, 2016 16.15 16.52 15.25 16.50 15,934 +0.35(+2.17%)
Nov 23, 2016 16.15 16.15 16.15 0 +0.15(+0.94%)
Nov 22, 2016 16.00 16.23 15.95 16.00 82,037 +0.10(+0.63%)
Nov 21, 2016 16.05 16.05 15.80 15.90 28,324 -0.05(-0.31%)
Nov 18, 2016 15.90 16.05 15.85 15.95 44,353 +0.15(+0.95%)
Nov 17, 2016 16.00 16.15 15.75 15.80 40,905 -0.10(-0.63%)
Nov 16, 2016 15.70 16.00 15.70 15.90 58,542 +0.20(+1.27%)
Nov 15, 2016 15.60 15.80 15.60 15.70 51,612 -0.05(-0.32%)
Nov 14, 2016 15.70 15.90 15.60 15.75 72,486 +0.25(+1.61%)
Nov 11, 2016 15.75 15.90 15.45 15.50 152,687 -0.15(-0.96%)
Nov 10, 2016 15.45 15.90 15.20 15.65 104,359 +0.35(+2.29%)
Nov 09, 2016 14.90 15.30 14.80 15.30 42,812 +0.50(+3.38%)
Nov 08, 2016 14.65 14.85 14.50 14.80 35,919 +0.15(+1.02%)
Nov 07, 2016 14.70 14.75 14.35 14.65 36,407 +0.25(+1.74%)
Nov 04, 2016 14.40 14.60 14.30 14.40 16,948 +0.10(+0.70%)
Nov 03, 2016 14.50 14.60 14.25 14.30 17,565 -0.15(-1.04%)
Nov 02, 2016 14.70 14.70 14.30 14.45 19,201 -0.35(-2.36%)
Nov 01, 2016 15.10 15.45 14.65 14.80 45,950 -0.25(-1.66%)
Oct 31, 2016 14.40 15.15 14.40 15.05 65,272 +0.05(+0.33%)
Oct 28, 2016 15.00 15.15 14.85 15.00 28,251 -0.10(-0.66%)
Oct 27, 2016 15.00 15.10 14.88 15.10 34,831 +0.10(+0.67%)
Oct 26, 2016 15.05 15.05 14.90 15.00 22,690 +0.00(+0.00%)
Oct 25, 2016 14.90 15.10 14.35 15.00 41,347 +0.00(+0.00%)
Oct 24, 2016 15.15 15.15 14.70 15.00 11,601 +0.00(+0.00%)
Oct 21, 2016 14.95 15.00 14.75 15.00 20,084 +0.00(+0.00%)
Oct 20, 2016 13.80 15.10 13.80 15.00 22,128 -0.05(-0.33%)
Oct 19, 2016 15.00 15.20 14.95 15.05 52,880 +0.10(+0.67%)
Oct 18, 2016 15.10 15.10 14.85 14.95 54,588 -0.10(-0.66%)
Oct 17, 2016 14.90 15.10 14.80 15.05 63,265 +0.10(+0.67%)
Oct 14, 2016 15.00 15.00 14.90 14.95 17,845 +0.05(+0.34%)
Oct 13, 2016 15.00 15.00 14.85 14.90 52,147 -0.10(-0.67%)
Oct 12, 2016 14.90 15.00 14.90 15.00 588,663 +0.15(+1.01%)
Oct 11, 2016 15.00 15.00 14.65 14.85 55,334 -0.15(-1.00%)
Oct 10, 2016 14.95 15.03 14.80 15.00 25,841 +0.03(+0.20%)
Oct 07, 2016 14.89 15.03 14.89 14.97 19,191 -0.01(-0.07%)
Oct 06, 2016 14.96 15.02 14.95 14.98 10,393 +0.02(+0.13%)
Oct 05, 2016 15.00 15.04 14.96 14.96 18,507 -0.06(-0.40%)
Oct 04, 2016 14.85 15.02 14.85 15.02 16,407 +0.01(+0.07%)
Oct 03, 2016 14.87 15.03 14.87 15.01 101,348 +0.03(+0.20%)
Sep 30, 2016 14.70 15.04 14.70 14.98 34,935 +0.38(+2.60%)
Sep 29, 2016 14.73 14.88 14.57 14.60 13,475 -0.20(-1.35%)
Sep 28, 2016 14.88 14.88 14.55 14.80 45,970 +0.03(+0.20%)
Sep 27, 2016 14.72 14.83 14.55 14.77 26,513 +0.19(+1.30%)
Sep 26, 2016 14.91 14.98 14.56 14.58 28,679 -0.42(-2.80%)
Sep 23, 2016 15.03 15.09 14.97 15.00 33,710 -0.06(-0.40%)
Sep 22, 2016 15.13 15.13 14.98 15.06 26,155 +0.04(+0.27%)
Sep 21, 2016 15.05 15.10 14.95 15.02 34,292 +0.02(+0.13%)
Sep 20, 2016 14.83 15.01 14.67 15.00 37,568 +0.15(+1.01%)
Sep 19, 2016 14.98 15.21 14.70 14.85 36,872 +0.03(+0.20%)
Sep 16, 2016 15.35 15.38 14.04 14.82 359,923 -0.53(-3.45%)
Sep 15, 2016 15.33 15.44 15.25 15.35 34,150 +0.03(+0.20%)
Sep 14, 2016 15.25 15.43 15.25 15.32 24,428 +0.05(+0.33%)
Sep 13, 2016 15.38 15.40 15.06 15.27 59,589 -0.18(-1.17%)
Sep 12, 2016 15.36 15.45 15.10 15.45 45,179 +0.15(+0.98%)
Sep 09, 2016 15.17 15.47 15.17 15.30 46,971 -0.11(-0.71%)
Sep 08, 2016 15.37 15.46 15.34 15.41 55,747 -0.03(-0.19%)
Sep 07, 2016 15.31 15.53 15.31 15.44 50,824 +0.05(+0.32%)
Sep 06, 2016 15.31 15.56 15.31 15.39 62,315 +0.01(+0.07%)
Sep 02, 2016 15.42 15.38 15.38 15.38 34,800 -0.06(-0.39%)
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.