Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 13.26 13.26 13.26 0 -0.09(-0.65%)
Dec 29, 2016 13.43 13.52 13.13 13.35 54,927 -0.04(-0.32%)
Dec 28, 2016 13.61 13.61 13.17 13.39 53,980 -0.17(-1.28%)
Dec 27, 2016 13.48 13.69 13.48 13.56 43,313 +0.04(+0.32%)
Dec 23, 2016 13.52 13.52 13.52 0 +0.00(+0.00%)
Dec 22, 2016 13.56 13.74 13.47 13.52 71,776 +0.00(+0.00%)
Dec 21, 2016 13.61 13.69 13.35 13.52 49,878 -0.22(-1.58%)
Dec 20, 2016 13.26 13.74 13.26 13.74 76,141 +0.43(+3.26%)
Dec 19, 2016 13.26 13.39 12.96 13.30 178,643 +0.09(+0.66%)
Dec 16, 2016 13.22 13.43 13.04 13.22 568,970 +0.13(+0.99%)
Dec 15, 2016 13.30 13.67 13.04 13.09 211,247 -0.26(-1.95%)
Dec 14, 2016 13.17 13.52 13.13 13.35 105,694 +0.09(+0.65%)
Dec 13, 2016 13.43 13.65 13.13 13.26 188,704 -0.17(-1.29%)
Dec 12, 2016 13.87 13.87 13.25 13.43 111,863 -0.43(-3.12%)
Dec 09, 2016 14.04 14.17 13.82 13.87 131,708 -0.09(-0.62%)
Dec 08, 2016 13.78 14.13 13.48 13.95 161,358 +0.30(+2.22%)
Dec 07, 2016 13.52 14.26 13.39 13.65 137,563 +0.13(+0.96%)
Dec 06, 2016 13.39 13.61 13.17 13.52 129,767 +0.26(+1.96%)
Dec 05, 2016 13.22 13.52 13.22 13.26 138,747 +0.04(+0.33%)
Dec 02, 2016 13.09 13.43 13.00 13.22 90,608 +0.13(+0.99%)
Dec 01, 2016 13.26 13.61 12.83 13.09 115,368 -0.09(-0.66%)
Nov 30, 2016 13.09 13.65 13.09 13.17 189,301 -0.48(-3.49%)
Nov 29, 2016 13.52 14.08 13.39 13.65 169,566 +0.22(+1.61%)
Nov 28, 2016 13.61 13.74 13.43 13.43 97,293 -0.26(-1.90%)
Nov 25, 2016 13.52 13.84 13.39 13.69 55,228 +0.26(+1.94%)
Nov 23, 2016 13.43 13.43 13.43 0 +0.15(+1.14%)
Nov 22, 2016 13.24 13.45 13.07 13.28 80,827 +0.17(+1.32%)
Nov 21, 2016 12.94 13.54 12.76 13.11 197,672 -0.04(-0.33%)
Nov 18, 2016 13.19 13.50 12.85 13.15 197,636 +0.04(+0.33%)
Nov 17, 2016 13.24 13.58 13.02 13.11 136,443 -0.09(-0.65%)
Nov 16, 2016 12.20 13.32 12.20 13.19 158,405 +0.99(+8.13%)
Nov 15, 2016 12.16 12.50 12.16 12.20 114,102 -0.22(-1.74%)
Nov 14, 2016 12.59 12.59 12.33 12.42 120,005 -0.13(-1.03%)
Nov 11, 2016 12.42 12.63 12.42 12.55 208,222 +0.17(+1.39%)
Nov 10, 2016 11.99 12.53 11.69 12.38 177,842 +0.56(+4.74%)
Nov 09, 2016 10.74 12.03 10.74 11.81 126,643 +0.91(+8.30%)
Nov 08, 2016 11.38 11.38 10.87 10.91 50,601 -0.43(-3.80%)
Nov 07, 2016 11.73 11.90 11.25 11.34 66,686 +0.04(+0.38%)
Nov 04, 2016 11.12 11.64 11.12 11.30 43,288 +0.26(+2.34%)
Nov 03, 2016 10.87 11.12 10.78 11.04 152,016 +0.22(+1.99%)
Nov 02, 2016 11.00 11.12 10.74 10.82 42,269 -0.17(-1.57%)
Nov 01, 2016 11.43 11.43 10.95 11.00 47,364 -0.39(-3.41%)
Oct 31, 2016 11.47 11.56 11.38 11.38 41,079 -0.04(-0.38%)
Oct 28, 2016 11.43 11.56 11.30 11.43 33,814 +0.04(+0.38%)
Oct 27, 2016 11.56 11.73 11.38 11.38 52,682 -0.13(-1.12%)
Oct 26, 2016 11.73 11.99 11.47 11.51 35,698 -0.35(-2.91%)
Oct 25, 2016 12.03 12.07 11.86 11.86 32,056 -0.17(-1.43%)
Oct 24, 2016 12.16 12.16 11.94 12.03 28,519 +0.04(+0.36%)
Oct 21, 2016 11.90 12.16 11.64 11.99 30,868 -0.09(-0.71%)
Oct 20, 2016 12.16 12.33 12.03 12.07 32,303 -0.04(-0.36%)
Oct 19, 2016 12.29 12.29 12.12 12.12 47,759 -0.22(-1.75%)
Oct 18, 2016 11.86 12.42 11.81 12.33 75,967 +1.12(+10.00%)
Oct 17, 2016 10.91 11.25 10.91 11.21 41,124 +0.18(+1.64%)
Oct 14, 2016 11.12 11.19 11.01 11.03 42,367 +0.03(+0.24%)
Oct 13, 2016 11.17 11.17 10.95 11.00 30,067 -0.23(-2.07%)
Oct 12, 2016 11.15 11.46 11.15 11.24 55,787 +0.09(+0.77%)
Oct 11, 2016 11.61 11.61 11.04 11.15 146,946 -0.56(-4.79%)
Oct 10, 2016 11.65 11.75 11.64 11.71 45,894 +0.09(+0.74%)
Oct 07, 2016 11.99 11.99 11.57 11.62 51,390 -0.28(-2.39%)
Oct 06, 2016 11.13 12.37 11.13 11.91 323,987 +0.78(+6.97%)
Oct 05, 2016 11.06 11.15 11.02 11.13 63,023 +0.08(+0.70%)
Oct 04, 2016 11.11 11.11 10.92 11.06 34,251 -0.05(-0.47%)
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.