Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 10.30 10.30 10.30 0 +0.15(+1.48%)
Dec 29, 2016 9.950 10.28 9.900 10.15 530,209 +0.20(+2.01%)
Dec 28, 2016 9.950 10.15 9.800 9.950 698,241 +0.00(+0.00%)
Dec 27, 2016 9.850 10.10 9.800 9.950 679,646 +0.15(+1.53%)
Dec 23, 2016 9.800 9.800 9.800 0 +0.30(+3.16%)
Dec 22, 2016 9.400 9.600 9.400 9.500 1,817,586 +0.05(+0.53%)
Dec 21, 2016 9.400 9.600 9.301 9.450 4,094,498 +0.10(+1.07%)
Dec 20, 2016 9.250 9.500 9.150 9.350 5,204,307 -0.05(-0.53%)
Dec 19, 2016 9.550 9.650 9.300 9.400 2,527,449 +0.00(+0.00%)
Dec 16, 2016 9.250 9.400 9.100 9.400 4,109,955 +0.20(+2.17%)
Dec 15, 2016 9.000 9.300 8.800 9.200 5,979,344 +0.45(+5.14%)
Dec 14, 2016 9.500 9.750 8.600 8.750 6,005,728 -0.85(-8.85%)
Dec 13, 2016 9.350 9.900 9.250 9.600 8,456,890 -5.25(-35.35%)
Dec 12, 2016 15.05 15.07 14.70 14.85 743,265 -0.20(-1.33%)
Dec 09, 2016 14.85 15.30 14.80 15.05 1,055,761 +0.15(+1.01%)
Dec 08, 2016 14.75 14.93 14.65 14.90 494,007 +0.20(+1.36%)
Dec 07, 2016 14.85 15.00 14.53 14.70 645,086 -0.25(-1.67%)
Dec 06, 2016 15.10 15.10 14.75 14.95 349,151 -0.15(-0.99%)
Dec 05, 2016 15.10 15.30 14.80 15.10 492,491 +0.00(+0.00%)
Dec 02, 2016 14.95 15.10 14.75 15.10 487,140 +0.20(+1.34%)
Dec 01, 2016 15.40 15.40 14.55 14.90 801,412 -0.45(-2.93%)
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%)
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.