Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.60 15.65 15.05 15.35 330,910 -0.10(-0.65%)
Nov 29, 2016 15.25 15.75 15.15 15.45 673,264 +0.25(+1.64%)
Nov 28, 2016 15.90 15.90 14.76 15.20 587,775 -0.75(-4.70%)
Nov 25, 2016 15.70 16.00 15.55 15.95 243,690 +0.35(+2.24%)
Nov 23, 2016 15.60 15.60 15.60 0 +0.60(+4.00%)
Nov 22, 2016 15.35 15.45 15.00 15.00 400,686 -0.45(-2.91%)
Nov 21, 2016 15.25 15.65 15.25 15.45 363,454 +0.25(+1.64%)
Nov 18, 2016 15.30 15.57 15.15 15.20 318,982 -0.05(-0.33%)
Nov 17, 2016 15.50 15.60 15.10 15.25 413,223 -0.30(-1.93%)
Nov 16, 2016 15.50 15.85 15.32 15.55 275,708 -0.05(-0.32%)
Nov 15, 2016 15.50 15.70 15.10 15.60 292,376 +0.00(+0.00%)
Nov 14, 2016 15.65 15.95 15.40 15.60 363,335 +0.10(+0.65%)
Nov 11, 2016 15.05 15.80 14.90 15.50 596,616 +0.25(+1.64%)
Nov 10, 2016 15.10 15.45 15.10 15.25 378,011 +0.25(+1.67%)
Nov 09, 2016 14.50 15.25 13.80 15.00 350,568 +0.50(+3.45%)
Nov 08, 2016 14.45 14.68 14.05 14.50 640,189 +0.00(+0.00%)
Nov 07, 2016 15.00 15.00 14.35 14.50 502,776 -0.30(-2.03%)
Nov 04, 2016 14.55 15.15 14.35 14.80 939,333 +0.35(+2.42%)
Nov 03, 2016 14.50 16.20 14.12 14.45 2,636,928 +0.95(+7.04%)
Nov 02, 2016 13.45 13.78 13.30 13.50 824,609 +0.05(+0.37%)
Nov 01, 2016 13.55 13.80 13.40 13.45 748,271 -0.15(-1.10%)
Oct 31, 2016 14.10 14.10 13.40 13.60 1,023,247 -0.45(-3.20%)
Oct 28, 2016 14.00 14.15 13.85 14.05 1,124,244 +0.10(+0.72%)
Oct 27, 2016 14.30 14.30 13.35 13.95 1,019,750 -0.30(-2.11%)
Oct 26, 2016 14.05 14.28 13.90 14.25 699,527 +0.10(+0.71%)
Oct 25, 2016 13.55 14.32 13.55 14.15 747,808 -0.30(-2.08%)
Oct 24, 2016 14.50 14.75 14.30 14.45 424,778 -0.05(-0.34%)
Oct 21, 2016 14.85 14.85 14.25 14.50 631,847 -0.30(-2.03%)
Oct 20, 2016 14.70 15.05 14.65 14.80 656,362 +0.15(+1.02%)
Oct 19, 2016 14.15 14.80 14.15 14.65 514,911 +0.45(+3.17%)
Oct 18, 2016 13.95 14.65 13.93 14.20 597,671 +0.35(+2.53%)
Oct 17, 2016 13.70 14.12 13.65 13.85 896,208 +0.10(+0.73%)
Oct 14, 2016 13.95 14.00 13.65 13.75 598,960 -0.20(-1.43%)
Oct 13, 2016 13.70 14.20 13.70 13.95 620,223 +0.05(+0.36%)
Oct 12, 2016 13.85 14.00 13.60 13.90 636,196 +0.10(+0.72%)
Oct 11, 2016 14.00 14.10 13.50 13.80 673,177 -0.25(-1.78%)
Oct 10, 2016 14.60 14.65 13.95 14.05 867,483 -0.44(-3.04%)
Oct 07, 2016 14.33 14.52 14.27 14.49 432,801 +0.12(+0.84%)
Oct 06, 2016 14.71 14.74 14.36 14.37 530,345 -0.49(-3.30%)
Oct 05, 2016 14.87 15.01 14.81 14.86 364,094 -0.03(-0.20%)
Oct 04, 2016 14.97 15.18 14.86 14.89 505,615 -0.01(-0.07%)
Oct 03, 2016 14.60 15.06 14.57 14.90 743,448 +0.19(+1.29%)
Sep 30, 2016 14.41 14.81 14.39 14.71 633,604 +0.28(+1.94%)
Sep 29, 2016 14.76 14.90 14.30 14.43 779,754 -0.33(-2.24%)
Sep 28, 2016 14.70 15.00 14.53 14.76 618,411 +0.17(+1.17%)
Sep 27, 2016 14.69 14.88 14.49 14.59 891,924 -0.19(-1.29%)
Sep 26, 2016 15.37 15.48 14.75 14.78 558,881 -0.71(-4.58%)
Sep 23, 2016 15.48 15.62 15.38 15.49 372,996 -0.09(-0.58%)
Sep 22, 2016 15.70 15.76 15.43 15.58 938,231 -0.12(-0.76%)
Sep 21, 2016 15.67 15.78 15.61 15.70 469,728 +0.00(+0.00%)
Sep 20, 2016 15.94 16.00 15.67 15.70 412,789 -0.24(-1.51%)
Sep 19, 2016 16.23 16.31 15.93 15.94 936,565 -0.20(-1.24%)
Sep 16, 2016 16.01 16.31 15.99 16.14 483,589 +0.02(+0.12%)
Sep 15, 2016 15.79 16.22 15.72 16.12 493,380 +0.31(+1.96%)
Sep 14, 2016 15.60 15.95 15.60 15.81 304,189 +0.14(+0.89%)
Sep 13, 2016 16.33 16.33 15.64 15.67 446,192 -0.44(-2.73%)
Sep 12, 2016 16.34 16.34 16.01 16.11 480,068 +0.09(+0.56%)
Sep 09, 2016 16.26 16.42 16.02 16.02 340,518 -0.37(-2.26%)
Sep 08, 2016 16.59 16.64 16.29 16.39 367,419 -0.16(-0.97%)
Sep 07, 2016 16.39 16.57 16.32 16.55 328,903 +0.16(+0.98%)
Sep 06, 2016 15.90 16.61 15.76 16.39 300,120 +0.30(+1.86%)
Sep 02, 2016 16.00 16.09 16.09 16.09 254,500 +0.21(+1.32%)
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.