Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.33 14.33 14.33 0 -0.07(-0.52%)
Dec 29, 2016 14.52 14.65 14.39 14.40 1,758,824 -0.13(-0.90%)
Dec 28, 2016 14.78 14.85 14.52 14.53 1,448,844 -0.29(-1.95%)
Dec 27, 2016 14.93 15.07 14.79 14.82 2,231,402 -0.14(-0.93%)
Dec 23, 2016 14.96 14.96 14.96 0 -0.25(-1.65%)
Dec 22, 2016 15.42 15.58 15.20 15.21 1,530,806 -0.26(-1.68%)
Dec 21, 2016 15.65 15.76 15.47 15.47 1,369,804 -0.20(-1.31%)
Dec 20, 2016 15.58 15.89 15.58 15.68 2,317,878 +0.18(+1.14%)
Dec 19, 2016 15.46 15.55 15.36 15.50 2,072,830 +0.00(+0.00%)
Dec 16, 2016 15.57 15.66 15.47 15.50 5,599,827 +0.00(+0.00%)
Dec 15, 2016 14.99 15.74 14.99 15.50 4,028,052 +0.12(+0.79%)
Dec 14, 2016 15.59 15.72 15.30 15.38 1,936,698 -0.31(-1.96%)
Dec 13, 2016 15.83 15.91 15.61 15.69 2,356,824 -0.10(-0.65%)
Dec 12, 2016 15.85 15.99 15.63 15.79 3,376,332 -0.16(-0.99%)
Dec 09, 2016 15.84 16.36 15.65 15.95 5,636,907 +0.13(+0.82%)
Dec 08, 2016 15.36 16.00 15.24 15.82 5,577,474 +0.61(+3.98%)
Dec 07, 2016 14.78 15.28 14.77 15.21 4,329,270 +0.44(+2.96%)
Dec 06, 2016 14.65 14.80 14.53 14.78 9,170,873 +0.19(+1.28%)
Dec 05, 2016 14.48 14.64 14.44 14.59 1,964,435 +0.18(+1.23%)
Dec 02, 2016 14.63 14.63 14.39 14.41 1,362,705 -0.18(-1.21%)
Dec 01, 2016 14.36 14.70 14.32 14.59 3,229,357 +0.34(+2.42%)
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%)
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.