Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.70 14.70 14.70 0 -0.21(-1.43%)
Dec 29, 2016 14.93 15.18 14.89 14.92 1,533,187 +0.03(+0.19%)
Dec 28, 2016 15.16 15.27 14.79 14.89 1,543,746 -0.23(-1.54%)
Dec 27, 2016 15.08 15.27 15.06 15.12 1,200,140 +0.10(+0.68%)
Dec 23, 2016 15.02 15.02 15.02 0 -0.09(-0.62%)
Dec 22, 2016 15.47 15.51 15.02 15.11 2,316,648 -0.31(-1.99%)
Dec 21, 2016 15.30 15.51 15.26 15.42 1,244,126 +0.14(+0.91%)
Dec 20, 2016 15.30 15.54 15.22 15.28 1,728,192 +0.00(+0.00%)
Dec 19, 2016 15.47 15.89 15.18 15.28 4,087,819 -0.10(-0.67%)
Dec 16, 2016 15.06 15.60 14.96 15.38 3,088,456 +0.27(+1.78%)
Dec 15, 2016 15.18 15.62 15.00 15.11 2,925,358 -0.07(-0.43%)
Dec 14, 2016 15.80 15.94 15.15 15.18 3,115,627 -0.69(-4.34%)
Dec 13, 2016 16.01 16.08 15.72 15.87 1,879,198 -0.07(-0.47%)
Dec 12, 2016 15.95 16.13 15.73 15.94 1,929,701 -0.07(-0.41%)
Dec 09, 2016 16.06 16.08 15.69 16.00 4,092,628 -0.05(-0.29%)
Dec 08, 2016 15.39 16.16 15.38 16.05 2,964,755 +0.66(+4.29%)
Dec 07, 2016 14.97 15.48 14.91 15.39 2,122,697 +0.44(+2.92%)
Dec 06, 2016 14.50 14.97 14.41 14.95 2,847,496 +0.60(+4.21%)
Dec 05, 2016 14.10 14.37 14.10 14.35 1,587,361 +0.33(+2.39%)
Dec 02, 2016 14.05 14.25 13.98 14.01 1,932,586 -0.01(-0.07%)
Dec 01, 2016 14.74 14.79 14.00 14.02 3,084,820 -0.71(-4.80%)
Nov 30, 2016 15.12 15.22 14.67 14.73 5,334,469 -0.34(-2.28%)
Nov 29, 2016 14.91 15.30 14.80 15.07 2,930,291 +0.16(+1.06%)
Nov 28, 2016 14.75 14.96 14.60 14.92 2,431,386 +0.12(+0.82%)
Nov 25, 2016 14.64 14.86 14.56 14.80 869,181 +0.15(+1.02%)
Nov 23, 2016 14.65 14.65 14.65 0 +0.20(+1.42%)
Nov 22, 2016 14.42 14.50 14.29 14.44 1,452,263 +0.10(+0.71%)
Nov 21, 2016 14.26 14.40 14.14 14.34 2,058,874 +0.15(+1.05%)
Nov 18, 2016 14.15 14.27 14.03 14.19 2,075,132 +0.07(+0.53%)
Nov 17, 2016 14.18 14.48 14.11 14.12 3,277,249 +0.13(+0.93%)
Nov 16, 2016 14.44 14.45 13.96 13.99 2,856,952 -0.54(-3.71%)
Nov 15, 2016 14.63 14.69 14.26 14.53 1,780,333 -0.10(-0.70%)
Nov 14, 2016 14.41 14.64 14.35 14.63 2,150,354 +0.35(+2.48%)
Nov 11, 2016 14.04 14.36 14.04 14.28 2,814,963 +0.22(+1.59%)
Nov 10, 2016 13.74 14.19 13.51 14.05 4,304,143 +0.43(+3.14%)
Nov 09, 2016 13.47 13.59 13.19 13.62 4,423,057 -0.04(-0.27%)
Nov 08, 2016 13.47 13.78 13.18 13.66 3,234,390 +0.04(+0.27%)
Nov 07, 2016 13.70 13.83 13.57 13.62 1,865,598 +0.20(+1.45%)
Nov 04, 2016 13.22 13.75 13.13 13.43 2,663,501 +0.21(+1.62%)
Nov 03, 2016 13.22 13.39 13.11 13.21 2,583,567 +0.05(+0.35%)
Nov 02, 2016 13.30 13.43 13.08 13.17 2,328,756 -0.20(-1.46%)
Nov 01, 2016 13.48 13.52 13.18 13.36 2,592,140 -0.13(-1.00%)
Oct 31, 2016 13.39 13.55 13.39 13.50 1,311,184 +0.15(+1.11%)
Oct 28, 2016 13.21 13.56 13.20 13.35 1,545,955 +0.16(+1.20%)
Oct 27, 2016 13.60 13.60 13.13 13.19 3,512,567 -0.40(-2.94%)
Oct 26, 2016 13.54 13.69 13.49 13.59 1,614,169 -0.02(-0.14%)
Oct 25, 2016 13.80 13.83 13.48 13.61 2,541,437 -0.27(-1.94%)
Oct 24, 2016 13.88 14.00 13.81 13.88 1,894,296 +0.19(+1.43%)
Oct 21, 2016 13.93 13.93 13.67 13.68 2,965,423 -0.34(-2.45%)
Oct 20, 2016 14.40 14.42 13.95 14.03 2,973,224 -0.47(-3.27%)
Oct 19, 2016 14.72 14.84 14.36 14.50 3,575,342 -0.29(-1.95%)
Oct 18, 2016 14.97 14.97 14.79 14.79 1,366,246 -0.01(-0.06%)
Oct 17, 2016 14.58 14.95 14.58 14.80 1,933,791 +0.22(+1.53%)
Oct 14, 2016 14.56 14.74 14.53 14.58 1,733,068 +0.07(+0.51%)
Oct 13, 2016 14.49 14.63 14.38 14.50 1,476,744 -0.19(-1.26%)
Oct 12, 2016 14.82 14.86 14.66 14.69 1,667,790 -0.10(-0.69%)
Oct 11, 2016 14.73 14.86 14.62 14.79 2,635,471 +0.04(+0.25%)
Oct 10, 2016 14.83 15.03 14.72 14.75 1,422,085 +0.00(+0.00%)
Oct 07, 2016 15.07 15.15 14.71 14.75 2,886,880 -0.30(-1.97%)
Oct 06, 2016 14.78 15.10 14.72 15.05 2,200,957 +0.23(+1.57%)
Oct 05, 2016 14.70 15.09 14.62 14.82 3,248,574 +0.24(+1.66%)
Oct 04, 2016 14.77 14.86 14.56 14.58 2,626,248 -0.21(-1.44%)
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.