Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.83 11.91 11.37 11.38 377,880 -0.26(-2.22%)
Nov 29, 2016 11.96 12.05 11.60 11.64 277,759 -0.38(-3.19%)
Nov 28, 2016 12.03 12.11 11.94 12.03 143,642 -0.01(-0.07%)
Nov 25, 2016 12.11 12.22 12.00 12.03 96,839 -0.04(-0.37%)
Nov 23, 2016 12.08 12.08 12.08 0 +0.29(+2.42%)
Nov 22, 2016 11.57 11.80 11.56 11.79 269,510 +0.29(+2.48%)
Nov 21, 2016 11.22 11.58 11.17 11.51 363,160 +0.35(+3.11%)
Nov 18, 2016 11.30 11.37 11.08 11.16 412,964 -0.21(-1.88%)
Nov 17, 2016 11.59 11.59 11.36 11.38 324,683 -0.21(-1.84%)
Nov 16, 2016 11.76 11.76 11.54 11.59 290,637 -0.07(-0.61%)
Nov 15, 2016 11.66 11.76 11.54 11.66 323,563 +0.00(+0.00%)
Nov 14, 2016 11.86 11.93 11.50 11.66 393,552 -0.13(-1.13%)
Nov 11, 2016 11.81 12.11 11.74 11.79 532,746 -0.10(-0.82%)
Nov 10, 2016 12.18 12.35 11.80 11.89 617,600 -0.27(-2.20%)
Nov 09, 2016 12.56 12.83 12.10 12.16 644,677 -0.92(-7.02%)
Nov 08, 2016 12.96 13.15 12.96 13.08 151,629 +0.06(+0.48%)
Nov 07, 2016 13.09 13.28 12.96 13.01 121,259 +0.04(+0.27%)
Nov 04, 2016 13.23 13.45 12.96 12.98 692,388 -0.41(-3.06%)
Nov 03, 2016 13.40 13.42 13.14 13.39 478,865 -0.05(-0.40%)
Nov 02, 2016 13.55 13.86 13.43 13.44 385,020 -0.09(-0.66%)
Nov 01, 2016 13.71 13.71 13.49 13.53 280,493 -0.10(-0.72%)
Oct 31, 2016 13.90 13.98 13.59 13.63 204,896 -0.21(-1.54%)
Oct 28, 2016 13.52 13.91 13.45 13.84 509,731 +0.33(+2.44%)
Oct 27, 2016 13.45 13.66 13.45 13.51 173,357 +0.04(+0.33%)
Oct 26, 2016 13.45 13.56 13.36 13.47 245,559 +0.06(+0.47%)
Oct 25, 2016 13.40 13.46 13.36 13.41 223,424 -0.07(-0.53%)
Oct 24, 2016 13.38 13.54 13.34 13.48 201,629 +0.06(+0.43%)
Oct 21, 2016 13.26 13.46 13.18 13.42 427,356 +0.16(+1.18%)
Oct 20, 2016 13.17 13.34 13.07 13.26 218,990 +0.00(+0.00%)
Oct 19, 2016 13.29 13.34 13.07 13.26 243,881 +0.05(+0.40%)
Oct 18, 2016 13.16 13.31 12.91 13.21 361,211 +0.35(+2.70%)
Oct 17, 2016 12.73 13.01 12.73 12.86 294,566 +0.17(+1.33%)
Oct 14, 2016 12.74 12.87 12.67 12.69 152,805 +0.04(+0.35%)
Oct 13, 2016 12.36 12.68 12.36 12.65 132,298 +0.20(+1.65%)
Oct 12, 2016 12.44 12.53 12.38 12.44 178,558 -0.05(-0.43%)
Oct 11, 2016 12.59 12.73 12.42 12.50 232,120 -0.07(-0.57%)
Oct 10, 2016 12.56 12.81 12.52 12.57 246,043 +0.12(+0.93%)
Oct 07, 2016 12.87 13.04 12.02 12.45 486,578 -0.49(-3.79%)
Oct 06, 2016 12.87 13.01 12.80 12.94 221,920 +0.03(+0.21%)
Oct 05, 2016 12.60 12.92 12.58 12.92 341,988 +0.35(+2.76%)
Oct 04, 2016 12.76 12.76 12.42 12.57 403,600 -0.12(-0.98%)
Oct 03, 2016 12.93 12.96 12.62 12.69 184,069 -0.13(-1.04%)
Sep 30, 2016 12.95 12.95 12.77 12.83 221,359 -0.08(-0.62%)
Sep 29, 2016 12.98 13.13 12.75 12.91 423,050 -0.06(-0.48%)
Sep 28, 2016 13.01 13.14 12.90 12.97 421,271 -0.04(-0.34%)
Sep 27, 2016 13.03 13.06 12.88 13.01 428,719 -0.03(-0.20%)
Sep 26, 2016 12.99 13.14 12.88 13.04 653,826 +0.08(+0.61%)
Sep 23, 2016 12.74 13.04 12.71 12.96 3,563,727 -0.37(-2.76%)
Sep 22, 2016 13.54 13.68 13.18 13.33 453,676 -0.15(-1.10%)
Sep 21, 2016 13.45 13.79 13.12 13.48 385,616 -0.06(-0.45%)
Sep 20, 2016 13.16 13.78 13.16 13.54 290,433 +0.50(+3.83%)
Sep 19, 2016 12.88 13.40 12.88 13.04 235,667 +0.18(+1.43%)
Sep 16, 2016 12.90 13.09 12.82 12.86 234,790 -0.04(-0.34%)
Sep 15, 2016 13.03 13.17 12.84 12.90 485,471 -0.06(-0.47%)
Sep 14, 2016 13.46 13.46 12.81 12.96 404,706 -0.51(-3.77%)
Sep 13, 2016 13.36 13.52 13.01 13.47 332,233 +0.01(+0.07%)
Sep 12, 2016 13.67 13.67 13.33 13.46 143,263 -0.21(-1.54%)
Sep 09, 2016 13.89 13.89 13.37 13.67 253,966 -0.25(-1.76%)
Sep 08, 2016 13.87 14.00 13.75 13.92 131,135 +0.10(+0.70%)
Sep 07, 2016 13.71 13.95 13.71 13.82 171,791 +0.13(+0.96%)
Sep 06, 2016 13.95 13.95 13.60 13.69 114,365 +0.05(+0.39%)
Sep 02, 2016 13.72 13.64 13.64 13.64 181,099 +0.01(+0.06%)
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.