Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.12 14.12 14.12 0 -0.19(-1.34%)
Dec 29, 2016 14.25 14.36 14.25 14.31 1,086,863 +0.00(+0.02%)
Dec 28, 2016 14.29 14.42 14.23 14.30 1,361,258 -0.01(-0.05%)
Dec 27, 2016 14.35 14.42 14.29 14.31 1,714,824 -0.04(-0.26%)
Dec 23, 2016 14.35 14.35 14.35 0 -0.06(-0.41%)
Dec 22, 2016 14.38 14.45 14.26 14.41 3,810,761 +0.09(+0.59%)
Dec 21, 2016 14.47 14.52 14.30 14.32 1,498,384 -0.16(-1.08%)
Dec 20, 2016 14.41 14.55 14.31 14.48 1,555,651 +0.02(+0.14%)
Dec 19, 2016 14.30 14.64 14.30 14.46 1,646,716 +0.10(+0.68%)
Dec 16, 2016 14.28 14.45 14.28 14.36 3,255,214 +0.05(+0.33%)
Dec 15, 2016 14.49 14.50 14.31 14.31 2,454,488 -0.17(-1.20%)
Dec 14, 2016 14.68 14.85 14.47 14.49 1,983,904 -0.25(-1.67%)
Dec 13, 2016 14.72 14.85 14.61 14.73 1,427,466 +0.13(+0.87%)
Dec 12, 2016 14.67 14.81 14.51 14.61 1,872,689 -0.26(-1.74%)
Dec 09, 2016 14.89 14.91 14.71 14.87 1,701,976 +0.08(+0.56%)
Dec 08, 2016 14.76 14.90 14.61 14.78 1,948,744 +0.08(+0.58%)
Dec 07, 2016 14.52 14.83 14.50 14.70 1,769,264 +0.13(+0.87%)
Dec 06, 2016 14.59 14.65 14.33 14.57 2,345,834 +0.11(+0.77%)
Dec 05, 2016 14.33 14.54 14.33 14.46 1,608,654 +0.18(+1.27%)
Dec 02, 2016 14.16 14.40 14.05 14.28 2,605,678 +0.07(+0.51%)
Dec 01, 2016 14.74 14.74 14.19 14.21 3,295,346 -0.47(-3.18%)
Nov 30, 2016 14.91 14.96 14.63 14.67 4,167,334 -0.22(-1.51%)
Nov 29, 2016 14.86 14.96 14.60 14.90 1,127,183 +0.14(+0.96%)
Nov 28, 2016 14.77 14.87 14.74 14.76 2,102,197 -0.09(-0.62%)
Nov 25, 2016 14.88 14.95 14.82 14.85 499,313 -0.05(-0.32%)
Nov 23, 2016 14.90 14.90 14.90 0 -0.07(-0.45%)
Nov 22, 2016 14.93 14.98 14.73 14.96 1,619,611 +0.05(+0.34%)
Nov 21, 2016 14.63 14.92 14.58 14.91 2,204,787 +0.30(+2.09%)
Nov 18, 2016 14.58 14.68 14.43 14.61 2,326,009 +0.12(+0.80%)
Nov 17, 2016 14.35 14.59 14.35 14.49 1,336,852 +0.10(+0.70%)
Nov 16, 2016 14.32 14.43 14.20 14.39 1,541,417 +0.03(+0.21%)
Nov 15, 2016 14.34 14.49 14.28 14.36 2,628,817 +0.10(+0.72%)
Nov 14, 2016 14.53 14.63 14.21 14.26 2,753,004 -0.24(-1.67%)
Nov 11, 2016 14.18 14.52 14.15 14.50 1,917,260 +0.25(+1.74%)
Nov 10, 2016 14.27 14.49 14.06 14.25 2,485,614 +0.00(+0.02%)
Nov 09, 2016 14.11 14.40 13.99 14.25 2,131,221 -0.05(-0.33%)
Nov 08, 2016 14.14 14.36 14.00 14.30 1,924,829 +0.15(+1.08%)
Nov 07, 2016 14.26 14.35 14.10 14.15 3,319,655 +0.13(+0.90%)
Nov 04, 2016 14.32 14.40 14.01 14.02 5,744,872 -0.22(-1.58%)
Nov 03, 2016 13.94 14.62 13.16 14.25 8,077,248 +0.75(+5.52%)
Nov 02, 2016 14.12 14.12 13.29 13.50 7,447,097 -0.63(-4.47%)
Nov 01, 2016 14.08 14.21 13.99 14.13 3,463,029 +0.09(+0.67%)
Oct 31, 2016 14.28 14.28 14.03 14.04 3,318,889 -0.16(-1.12%)
Oct 28, 2016 14.30 14.38 14.17 14.20 1,728,182 -0.07(-0.47%)
Oct 27, 2016 14.52 14.52 14.22 14.27 2,829,536 -0.17(-1.18%)
Oct 26, 2016 14.52 14.61 14.41 14.44 2,500,513 -0.19(-1.31%)
Oct 25, 2016 14.65 14.72 14.57 14.63 1,945,572 -0.04(-0.28%)
Oct 24, 2016 14.54 14.73 14.40 14.67 1,833,283 +0.25(+1.72%)
Oct 21, 2016 14.28 14.46 14.27 14.42 3,355,587 +0.08(+0.55%)
Oct 20, 2016 14.28 14.48 14.21 14.34 2,658,135 +0.00(+0.01%)
Oct 19, 2016 14.11 14.38 14.06 14.34 2,175,700 +0.26(+1.86%)
Oct 18, 2016 13.76 14.13 13.66 14.08 3,852,573 +0.46(+3.34%)
Oct 17, 2016 13.55 13.71 13.40 13.62 2,825,474 +0.20(+1.51%)
Oct 14, 2016 13.53 13.70 13.37 13.42 1,773,211 -0.03(-0.19%)
Oct 13, 2016 13.43 13.48 13.34 13.45 1,444,859 -0.08(-0.60%)
Oct 12, 2016 13.48 13.57 13.38 13.53 1,980,700 +0.02(+0.15%)
Oct 11, 2016 13.81 13.83 13.40 13.51 1,883,793 -0.09(-0.64%)
Oct 10, 2016 13.53 13.69 13.53 13.59 1,943,924 +0.19(+1.38%)
Oct 07, 2016 13.64 13.64 13.32 13.41 2,259,355 -0.12(-0.92%)
Oct 06, 2016 13.74 13.74 13.45 13.53 1,443,720 -0.18(-1.33%)
Oct 05, 2016 13.56 13.83 13.56 13.72 1,887,543 +0.14(+1.03%)
Oct 04, 2016 13.72 13.83 13.50 13.58 2,419,345 -0.10(-0.76%)
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.