Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.00 15.25 14.92 15.00 2,621,754 +0.21(+1.40%)
Nov 29, 2016 15.13 15.21 14.78 14.79 2,045,597 -0.42(-2.77%)
Nov 28, 2016 15.18 15.38 15.10 15.21 2,252,941 +0.01(+0.06%)
Nov 25, 2016 15.31 15.55 15.16 15.21 876,031 -0.17(-1.11%)
Nov 23, 2016 15.38 15.38 15.38 0 +0.46(+3.07%)
Nov 22, 2016 15.14 15.24 14.74 14.92 4,358,015 -0.14(-0.95%)
Nov 21, 2016 15.18 15.33 15.03 15.06 2,479,239 +0.48(+3.26%)
Nov 18, 2016 14.64 14.70 14.49 14.59 1,299,626 -0.06(-0.43%)
Nov 17, 2016 15.21 15.21 14.56 14.65 1,718,407 +0.46(+3.23%)
Nov 16, 2016 14.55 14.70 14.18 14.19 1,236,583 -0.56(-3.77%)
Nov 15, 2016 15.03 15.15 14.62 14.75 1,861,220 -0.18(-1.20%)
Nov 14, 2016 14.41 15.03 14.33 14.93 2,700,913 +0.62(+4.33%)
Nov 11, 2016 13.95 14.32 13.87 14.31 1,976,139 +0.29(+2.05%)
Nov 10, 2016 13.41 14.08 13.40 14.02 3,110,679 +0.81(+6.11%)
Nov 09, 2016 12.57 13.35 12.48 13.21 3,377,360 +1.33(+11.18%)
Nov 08, 2016 12.01 12.09 11.82 11.88 1,509,164 -0.13(-1.05%)
Nov 07, 2016 12.49 12.49 11.95 12.01 1,568,841 -0.13(-1.03%)
Nov 04, 2016 12.42 12.42 12.05 12.14 2,396,263 -0.35(-2.80%)
Nov 03, 2016 12.78 12.79 12.22 12.49 2,797,361 -0.28(-2.18%)
Nov 02, 2016 13.00 13.15 12.67 12.76 2,286,117 -0.31(-2.40%)
Nov 01, 2016 13.73 13.74 12.88 13.08 2,404,606 -0.22(-1.62%)
Oct 31, 2016 13.59 13.59 13.27 13.29 1,733,958 -0.17(-1.27%)
Oct 28, 2016 13.24 13.62 13.22 13.46 1,210,169 +0.22(+1.69%)
Oct 27, 2016 13.21 13.28 13.11 13.24 949,407 +0.06(+0.48%)
Oct 26, 2016 12.89 13.22 12.84 13.18 790,452 +0.15(+1.17%)
Oct 25, 2016 13.29 13.29 12.95 13.02 1,215,359 -0.29(-2.16%)
Oct 24, 2016 13.37 13.44 13.20 13.31 668,169 +0.04(+0.27%)
Oct 21, 2016 13.04 13.30 12.96 13.28 1,060,470 +0.11(+0.82%)
Oct 20, 2016 13.14 13.27 13.02 13.17 651,566 -0.13(-0.94%)
Oct 19, 2016 13.35 13.36 13.19 13.29 515,256 -0.01(-0.07%)
Oct 18, 2016 13.37 13.37 13.18 13.30 672,163 +0.23(+1.79%)
Oct 17, 2016 13.02 13.15 12.92 13.07 1,128,084 +0.06(+0.48%)
Oct 14, 2016 13.30 13.35 12.92 13.01 1,001,577 -0.24(-1.83%)
Oct 13, 2016 13.18 13.30 13.02 13.25 1,163,175 -0.08(-0.61%)
Oct 12, 2016 13.64 13.69 13.25 13.33 1,771,521 -0.14(-1.07%)
Oct 11, 2016 13.98 14.13 13.40 13.47 2,512,415 -1.12(-7.69%)
Oct 10, 2016 14.61 14.84 14.56 14.59 1,921,184 +0.11(+0.74%)
Oct 07, 2016 14.53 14.58 14.35 14.49 4,327,319 -0.04(-0.25%)
Oct 06, 2016 14.17 14.57 14.02 14.52 5,021,018 +0.28(+1.95%)
Oct 05, 2016 13.09 14.30 12.89 14.24 5,579,307 +1.59(+12.55%)
Oct 04, 2016 12.51 13.23 12.50 12.66 4,238,454 +0.42(+3.45%)
Oct 03, 2016 12.67 12.72 11.81 12.23 5,827,211 -1.35(-9.91%)
Sep 30, 2016 13.51 13.61 13.37 13.58 1,035,684 +0.20(+1.48%)
Sep 29, 2016 13.37 13.52 13.27 13.38 1,661,081 +0.04(+0.27%)
Sep 28, 2016 13.03 13.36 12.99 13.35 2,189,206 +0.44(+3.41%)
Sep 27, 2016 12.97 13.01 12.85 12.91 1,059,088 -0.11(-0.83%)
Sep 26, 2016 12.88 13.04 12.84 13.02 1,387,422 +0.09(+0.69%)
Sep 23, 2016 13.30 13.40 12.88 12.93 1,238,760 -0.38(-2.83%)
Sep 22, 2016 13.19 13.32 13.04 13.30 1,349,925 +0.35(+2.70%)
Sep 21, 2016 12.86 12.96 12.75 12.95 910,758 +0.22(+1.76%)
Sep 20, 2016 13.02 13.02 12.72 12.73 1,077,817 -0.24(-1.87%)
Sep 19, 2016 12.95 13.13 12.88 12.97 1,258,007 +0.22(+1.69%)
Sep 16, 2016 12.71 12.79 12.58 12.75 1,126,970 -0.06(-0.49%)
Sep 15, 2016 12.65 12.83 12.58 12.82 1,109,865 +0.21(+1.64%)
Sep 14, 2016 13.13 13.17 12.57 12.61 1,566,392 -0.51(-3.90%)
Sep 13, 2016 13.02 13.17 12.88 13.12 1,945,321 +0.10(+0.76%)
Sep 12, 2016 12.89 13.07 12.84 13.02 1,353,362 -0.03(-0.21%)
Sep 09, 2016 13.36 13.42 13.02 13.05 1,313,866 -0.46(-3.37%)
Sep 08, 2016 13.26 13.64 13.24 13.51 1,364,058 +0.31(+2.37%)
Sep 07, 2016 13.08 13.20 12.98 13.19 1,009,959 +0.10(+0.75%)
Sep 06, 2016 13.14 13.16 12.93 13.10 1,627,527 +0.04(+0.34%)
Sep 02, 2016 12.99 13.05 13.05 13.05 914,560 +0.14(+1.11%)
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.