Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 23.15 23.15 23.15 0 +0.15(+0.65%)
Dec 29, 2016 23.05 23.15 22.70 23.00 39,428 +0.05(+0.22%)
Dec 28, 2016 22.95 23.35 22.65 22.95 43,882 +0.15(+0.66%)
Dec 27, 2016 22.25 23.05 22.16 22.80 36,019 +0.55(+2.47%)
Dec 23, 2016 22.25 22.25 22.25 0 -0.25(-1.11%)
Dec 22, 2016 21.90 22.65 21.70 22.50 39,068 +0.70(+3.21%)
Dec 21, 2016 22.10 22.10 21.60 21.80 48,724 -0.20(-0.91%)
Dec 20, 2016 22.95 23.25 21.80 22.00 68,511 -0.60(-2.65%)
Dec 19, 2016 22.00 22.85 21.95 22.60 53,646 +0.70(+3.20%)
Dec 16, 2016 21.10 22.20 21.10 21.90 80,116 +0.90(+4.29%)
Dec 15, 2016 20.65 21.15 20.38 21.00 89,325 +0.15(+0.72%)
Dec 14, 2016 21.70 22.00 20.05 20.85 66,597 -1.15(-5.23%)
Dec 13, 2016 22.00 22.39 21.25 22.00 46,173 +0.20(+0.92%)
Dec 12, 2016 22.45 22.50 21.45 21.80 78,991 -0.05(-0.23%)
Dec 09, 2016 19.15 22.10 19.15 21.85 153,966 +2.95(+15.61%)
Dec 08, 2016 17.25 19.10 17.25 18.90 68,023 +1.65(+9.57%)
Dec 07, 2016 17.30 17.35 17.25 17.25 54,304 +0.10(+0.58%)
Dec 06, 2016 17.35 17.35 17.10 17.15 68,883 -0.10(-0.58%)
Dec 05, 2016 17.60 17.75 17.05 17.25 332,274 -0.15(-0.86%)
Dec 02, 2016 17.30 17.75 17.30 17.40 38,662 +0.25(+1.46%)
Dec 01, 2016 17.45 17.55 17.05 17.15 59,428 -0.10(-0.58%)
Nov 30, 2016 17.55 17.55 17.15 17.25 106,036 +0.45(+2.68%)
Nov 29, 2016 16.65 17.00 16.50 16.80 44,507 +0.10(+0.60%)
Nov 28, 2016 16.90 16.98 16.55 16.70 38,915 -0.20(-1.18%)
Nov 25, 2016 17.20 17.20 16.75 16.90 16,095 -0.40(-2.31%)
Nov 23, 2016 17.30 17.30 17.30 0 +0.00(+0.00%)
Nov 22, 2016 17.20 17.35 17.10 17.30 39,119 +0.00(+0.00%)
Nov 21, 2016 17.00 17.55 17.00 17.30 42,926 +0.35(+2.06%)
Nov 18, 2016 17.30 17.30 16.80 16.95 50,963 -0.20(-1.17%)
Nov 17, 2016 17.85 17.90 17.10 17.15 27,320 -0.40(-2.28%)
Nov 16, 2016 17.50 17.85 17.45 17.55 78,556 +0.30(+1.74%)
Nov 15, 2016 16.40 17.35 16.40 17.25 36,142 +0.95(+5.83%)
Nov 14, 2016 16.75 17.00 15.95 16.30 56,127 -0.35(-2.10%)
Nov 11, 2016 15.95 16.75 15.65 16.65 76,838 +0.65(+4.06%)
Nov 10, 2016 15.80 16.70 15.50 16.00 83,043 +0.35(+2.24%)
Nov 09, 2016 14.65 15.90 13.90 15.65 145,406 +1.15(+7.93%)
Nov 08, 2016 14.30 14.80 13.95 14.50 47,244 -0.05(-0.34%)
Nov 07, 2016 14.40 14.70 14.30 14.55 52,363 +0.35(+2.46%)
Nov 04, 2016 14.25 14.45 14.10 14.20 52,369 -0.05(-0.35%)
Nov 03, 2016 14.65 15.00 14.20 14.25 60,065 -0.35(-2.40%)
Nov 02, 2016 14.70 15.05 14.55 14.60 49,569 -0.25(-1.68%)
Nov 01, 2016 15.10 15.40 14.70 14.85 46,570 -0.15(-1.00%)
Oct 31, 2016 15.40 15.55 14.03 15.00 173,005 -0.55(-3.54%)
Oct 28, 2016 16.00 16.15 15.45 15.55 36,538 -0.60(-3.72%)
Oct 27, 2016 16.55 17.10 16.00 16.15 27,639 -0.25(-1.52%)
Oct 26, 2016 16.55 16.75 16.25 16.40 32,021 -0.30(-1.80%)
Oct 25, 2016 17.20 17.90 16.65 16.70 27,891 -0.50(-2.91%)
Oct 24, 2016 17.30 17.75 17.15 17.20 46,895 -0.10(-0.58%)
Oct 21, 2016 16.90 17.45 16.90 17.30 31,240 +0.25(+1.47%)
Oct 20, 2016 16.75 17.15 16.65 17.05 28,734 +0.25(+1.49%)
Oct 19, 2016 16.55 17.25 16.41 16.80 35,810 +0.25(+1.51%)
Oct 18, 2016 16.60 17.00 16.40 16.55 30,866 -0.05(-0.30%)
Oct 17, 2016 16.95 17.10 16.45 16.60 35,802 -0.45(-2.64%)
Oct 14, 2016 17.11 17.23 16.76 17.05 125,644 +0.05(+0.29%)
Oct 13, 2016 16.55 17.10 16.46 17.00 71,432 +0.31(+1.86%)
Oct 12, 2016 16.40 17.07 16.33 16.69 72,440 +0.20(+1.21%)
Oct 11, 2016 15.68 16.52 15.68 16.49 64,961 +0.73(+4.63%)
Oct 10, 2016 15.35 15.93 15.35 15.76 68,165 +0.65(+4.30%)
Oct 07, 2016 15.31 15.54 15.08 15.11 34,060 -0.21(-1.37%)
Oct 06, 2016 14.86 15.41 14.78 15.32 29,206 +0.45(+3.03%)
Oct 05, 2016 15.00 15.28 14.84 14.87 64,520 -0.06(-0.40%)
Oct 04, 2016 14.73 15.12 14.48 14.93 76,470 +0.22(+1.50%)
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.