Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 11.84 11.84 11.84 0 -0.08(-0.67%)
Dec 29, 2016 11.91 12.00 11.87 11.92 6,145,661 +0.00(+0.00%)
Dec 28, 2016 12.12 12.22 11.92 11.92 6,484,165 -0.22(-1.78%)
Dec 27, 2016 12.08 12.16 12.08 12.14 5,523,906 +0.09(+0.73%)
Dec 23, 2016 12.05 12.05 12.05 0 -0.03(-0.26%)
Dec 22, 2016 12.15 12.19 11.92 12.08 9,512,182 +0.00(+0.00%)
Dec 21, 2016 12.04 12.26 12.04 12.08 10,190,539 +0.05(+0.40%)
Dec 20, 2016 12.10 12.15 11.97 12.04 15,221,779 -0.03(-0.27%)
Dec 19, 2016 12.00 12.10 11.90 12.07 12,960,423 +0.06(+0.47%)
Dec 16, 2016 12.35 12.40 12.01 12.01 24,766,742 -0.37(-2.97%)
Dec 15, 2016 12.40 12.49 12.29 12.38 12,682,792 -0.08(-0.64%)
Dec 14, 2016 12.59 12.69 12.39 12.46 13,328,786 -0.17(-1.33%)
Dec 13, 2016 12.54 12.73 12.52 12.63 13,603,183 -0.01(-0.06%)
Dec 12, 2016 12.30 12.64 12.30 12.63 15,914,835 +0.15(+1.17%)
Dec 09, 2016 12.73 12.78 12.46 12.49 12,465,467 -0.30(-2.35%)
Dec 08, 2016 12.77 12.86 12.74 12.79 12,107,554 +0.01(+0.06%)
Dec 07, 2016 12.36 12.80 12.34 12.78 14,757,692 +0.44(+3.53%)
Dec 06, 2016 12.27 12.38 12.23 12.35 8,702,230 +0.04(+0.32%)
Dec 05, 2016 12.08 12.31 12.07 12.31 14,579,978 +0.34(+2.84%)
Dec 02, 2016 11.89 12.11 11.89 11.97 10,585,227 +0.05(+0.40%)
Dec 01, 2016 12.20 12.25 11.89 11.92 16,201,452 -0.27(-2.21%)
Nov 30, 2016 12.01 12.29 11.95 12.19 20,133,158 +0.20(+1.65%)
Nov 29, 2016 11.92 12.12 11.89 11.99 12,336,148 +0.06(+0.46%)
Nov 28, 2016 11.92 12.03 11.87 11.93 16,009,122 -0.08(-0.66%)
Nov 25, 2016 11.74 12.06 11.74 12.01 11,214,607 +0.25(+2.09%)
Nov 23, 2016 11.77 11.77 11.77 0 -0.85(-6.77%)
Nov 22, 2016 12.71 12.81 12.58 12.62 24,754,440 -0.04(-0.31%)
Nov 21, 2016 12.61 12.72 12.61 12.66 13,417,148 +0.10(+0.82%)
Nov 18, 2016 12.57 12.63 12.51 12.56 13,745,563 -0.02(-0.13%)
Nov 17, 2016 12.55 12.63 12.52 12.58 12,159,883 +0.07(+0.57%)
Nov 16, 2016 12.55 12.58 12.44 12.50 12,843,331 -0.06(-0.44%)
Nov 15, 2016 12.63 12.72 12.52 12.56 18,043,382 -0.18(-1.43%)
Nov 14, 2016 12.54 12.81 12.50 12.74 18,298,126 +0.22(+1.77%)
Nov 11, 2016 12.19 12.53 12.16 12.52 13,023,523 +0.26(+2.13%)
Nov 10, 2016 12.36 12.58 12.22 12.26 20,447,476 -0.06(-0.51%)
Nov 09, 2016 11.93 12.43 11.86 12.32 21,312,830 +0.23(+1.90%)
Nov 08, 2016 11.89 12.12 11.77 12.09 14,710,759 +0.18(+1.53%)
Nov 07, 2016 11.79 11.99 11.78 11.91 12,358,918 +0.27(+2.31%)
Nov 04, 2016 11.48 11.82 11.42 11.64 14,951,431 +0.13(+1.17%)
Nov 03, 2016 11.61 11.78 11.48 11.51 13,342,088 -0.09(-0.75%)
Nov 02, 2016 11.30 11.74 11.30 11.59 28,159,086 +0.24(+2.09%)
Nov 01, 2016 11.48 11.52 11.17 11.36 32,046,584 -0.11(-0.97%)
Oct 31, 2016 11.18 11.47 11.10 11.47 20,677,236 +0.32(+2.84%)
Oct 28, 2016 11.03 11.23 11.03 11.15 19,267,024 +0.08(+0.72%)
Oct 27, 2016 11.05 11.15 10.98 11.07 17,824,848 +0.06(+0.58%)
Oct 26, 2016 10.96 11.13 10.95 11.01 21,896,124 +0.01(+0.07%)
Oct 25, 2016 11.07 10.96 11.00 13,987,813 -0.06(-0.50%)
Oct 24, 2016 10.97 11.06 10.95 11.06 12,335,523 +0.13(+1.23%)
Oct 21, 2016 11.09 11.11 10.90 10.92 18,461,142 -0.24(-2.13%)
Oct 20, 2016 11.14 11.21 11.06 11.16 8,620,873 -0.02(-0.14%)
Oct 19, 2016 11.22 11.29 11.11 11.17 12,532,601 -0.07(-0.63%)
Oct 18, 2016 11.23 11.41 11.15 11.25 16,125,726 +0.14(+1.28%)
Oct 17, 2016 11.48 11.52 11.09 11.10 27,872,314 -0.36(-3.11%)
Oct 14, 2016 11.58 11.87 11.46 11.46 29,198,478 -0.53(-4.42%)
Oct 13, 2016 12.03 12.07 11.82 11.99 18,225,266 -0.16(-1.30%)
Oct 12, 2016 12.25 12.31 12.12 12.15 12,716,933 -0.07(-0.58%)
Oct 11, 2016 12.35 12.35 12.12 12.22 13,457,258 -0.12(-0.96%)
Oct 10, 2016 12.42 12.57 12.34 12.34 9,762,648 +0.01(+0.06%)
Oct 07, 2016 12.36 12.41 12.25 12.33 6,896,961 -0.02(-0.13%)
Oct 06, 2016 12.37 12.37 12.20 12.35 6,679,165 -0.02(-0.19%)
Oct 05, 2016 12.21 12.41 12.21 12.37 11,475,601 +0.21(+1.76%)
Oct 04, 2016 12.41 12.46 12.08 12.16 15,559,725 -0.23(-1.85%)
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.