Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 15.37 15.37 15.37 0 -0.06(-0.42%)
Dec 29, 2016 15.60 15.68 15.33 15.43 1,526,919 -0.11(-0.72%)
Dec 28, 2016 15.75 15.90 15.52 15.55 1,949,586 -0.14(-0.92%)
Dec 27, 2016 15.71 15.86 15.61 15.69 1,257,811 -0.02(-0.10%)
Dec 23, 2016 15.71 15.71 15.71 0 +0.03(+0.21%)
Dec 22, 2016 16.00 16.02 15.50 15.68 1,826,942 -0.34(-2.11%)
Dec 21, 2016 16.01 16.30 15.92 16.01 2,400,241 -0.02(-0.10%)
Dec 20, 2016 15.93 16.14 15.88 16.03 1,725,480 +0.15(+0.91%)
Dec 19, 2016 15.93 15.95 15.74 15.88 1,659,950 -0.05(-0.30%)
Dec 16, 2016 16.32 16.35 15.88 15.93 3,553,959 -0.35(-2.13%)
Dec 15, 2016 15.69 16.30 15.48 16.28 4,409,696 +0.59(+3.75%)
Dec 14, 2016 15.76 16.11 15.60 15.69 3,412,855 -0.17(-1.07%)
Dec 13, 2016 16.02 16.09 15.78 15.86 3,772,636 +0.02(+0.13%)
Dec 12, 2016 16.04 16.43 15.78 15.84 7,314,499 -0.42(-2.56%)
Dec 09, 2016 16.30 16.42 15.93 16.26 4,098,171 -0.02(-0.10%)
Dec 08, 2016 15.97 16.30 15.86 16.27 3,881,734 +0.32(+2.01%)
Dec 07, 2016 15.91 16.08 15.68 15.95 2,536,652 +0.08(+0.50%)
Dec 06, 2016 15.62 15.90 15.47 15.87 2,230,205 +0.24(+1.54%)
Dec 05, 2016 15.64 15.89 15.56 15.63 2,841,037 +0.21(+1.35%)
Dec 02, 2016 15.50 15.72 15.33 15.42 2,625,905 -0.09(-0.57%)
Dec 01, 2016 15.71 15.72 15.37 15.51 3,979,224 -0.08(-0.51%)
Nov 30, 2016 15.53 15.94 15.24 15.59 3,818,435 +0.34(+2.26%)
Nov 29, 2016 14.83 15.27 14.58 15.25 4,367,974 +0.34(+2.31%)
Nov 28, 2016 15.48 15.50 14.73 14.90 4,540,615 -0.56(-3.62%)
Nov 25, 2016 15.56 15.57 15.37 15.46 1,120,124 -0.05(-0.31%)
Nov 23, 2016 15.51 15.51 15.51 0 -0.06(-0.36%)
Nov 22, 2016 15.61 15.66 15.37 15.57 2,936,265 +0.02(+0.15%)
Nov 21, 2016 15.44 15.60 15.35 15.54 2,426,000 +0.26(+1.68%)
Nov 18, 2016 15.29 15.40 15.24 15.29 2,255,616 -0.05(-0.31%)
Nov 17, 2016 15.26 15.35 14.87 15.34 4,390,322 +0.22(+1.43%)
Nov 16, 2016 15.38 15.41 14.82 15.12 3,296,215 -0.36(-2.33%)
Nov 15, 2016 14.94 15.59 14.86 15.48 4,741,501 +0.56(+3.76%)
Nov 14, 2016 14.89 15.09 14.70 14.92 3,037,134 +0.14(+0.97%)
Nov 11, 2016 14.85 14.90 14.39 14.78 3,005,240 -0.11(-0.75%)
Nov 10, 2016 14.38 15.06 14.38 14.89 7,926,924 +0.58(+4.08%)
Nov 09, 2016 13.83 14.38 13.66 14.30 3,714,534 +0.34(+2.41%)
Nov 08, 2016 13.74 14.12 13.51 13.97 4,138,855 +0.10(+0.69%)
Nov 07, 2016 13.98 14.04 13.68 13.87 3,924,827 +0.25(+1.82%)
Nov 04, 2016 13.38 13.84 13.33 13.62 3,394,668 +0.15(+1.13%)
Nov 03, 2016 13.41 13.84 13.41 13.47 3,371,478 +0.08(+0.60%)
Nov 02, 2016 13.50 13.72 13.32 13.39 2,422,091 -0.22(-1.59%)
Nov 01, 2016 13.70 13.85 13.39 13.61 3,942,311 +0.04(+0.29%)
Oct 31, 2016 14.08 14.09 13.39 13.57 5,549,670 -0.56(-3.97%)
Oct 28, 2016 13.10 14.28 13.10 14.13 9,321,841 +1.09(+8.35%)
Oct 27, 2016 13.29 13.34 13.01 13.04 3,665,637 -0.22(-1.63%)
Oct 26, 2016 12.87 13.26 12.87 13.26 2,767,494 +0.26(+1.97%)
Oct 25, 2016 13.25 13.30 12.82 13.00 4,747,853 -0.18(-1.40%)
Oct 24, 2016 13.30 13.33 13.07 13.18 1,720,734 -0.02(-0.18%)
Oct 21, 2016 13.02 13.32 12.95 13.21 1,728,475 +0.02(+0.12%)
Oct 20, 2016 12.83 13.28 12.78 13.19 2,779,695 +0.21(+1.60%)
Oct 19, 2016 12.73 13.14 12.65 12.98 2,034,668 +0.35(+2.79%)
Oct 18, 2016 12.85 12.85 12.58 12.63 2,528,016 +0.10(+0.77%)
Oct 17, 2016 12.68 12.81 12.50 12.53 3,470,208 -0.18(-1.39%)
Oct 14, 2016 12.94 13.17 12.61 12.71 2,409,339 -0.10(-0.75%)
Oct 13, 2016 12.71 12.86 12.31 12.81 2,581,497 -0.22(-1.66%)
Oct 12, 2016 12.90 13.17 12.81 13.02 2,844,252 +0.10(+0.81%)
Oct 11, 2016 13.24 13.35 12.77 12.92 4,108,214 -0.48(-3.58%)
Oct 10, 2016 13.66 13.90 13.38 13.40 4,255,129 -0.08(-0.59%)
Oct 07, 2016 13.58 13.86 13.30 13.48 7,535,939 +0.19(+1.45%)
Oct 06, 2016 13.09 13.32 13.02 13.29 5,844,414 +0.17(+1.28%)
Oct 05, 2016 12.84 13.14 12.73 13.12 4,129,237 +0.45(+3.54%)
Oct 04, 2016 13.03 13.13 12.67 12.67 2,567,674 -0.33(-2.52%)
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.