Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 12.86 12.97 12.21 12.40 1,723,732 -0.33(-2.59%)
Nov 29, 2016 12.85 12.91 12.60 12.73 982,317 -0.11(-0.86%)
Nov 28, 2016 13.04 13.08 12.76 12.84 1,069,034 -0.25(-1.91%)
Nov 25, 2016 13.34 13.40 13.05 13.09 525,421 -0.03(-0.23%)
Nov 23, 2016 13.12 13.12 13.12 0 +0.02(+0.15%)
Nov 22, 2016 12.91 13.16 12.77 13.10 1,300,994 +0.16(+1.24%)
Nov 21, 2016 12.66 13.01 12.58 12.94 1,541,972 +0.35(+2.78%)
Nov 18, 2016 12.47 12.67 12.34 12.59 1,328,442 +0.13(+1.04%)
Nov 17, 2016 12.85 12.85 12.08 12.46 1,003,968 +0.46(+3.83%)
Nov 16, 2016 12.01 12.28 11.84 12.00 1,301,359 -0.05(-0.41%)
Nov 15, 2016 11.65 12.09 11.62 12.05 1,529,388 +0.38(+3.26%)
Nov 14, 2016 11.86 11.90 11.57 11.67 1,190,654 -0.05(-0.43%)
Nov 11, 2016 11.38 11.84 11.30 11.72 1,340,299 +0.24(+2.09%)
Nov 10, 2016 11.55 11.65 11.32 11.48 2,163,942 +0.11(+0.97%)
Nov 09, 2016 11.50 11.50 11.02 11.37 1,507,342 -0.15(-1.30%)
Nov 08, 2016 11.69 11.92 11.39 11.52 1,597,205 -0.25(-2.12%)
Nov 07, 2016 11.82 11.94 11.62 11.77 1,369,197 +0.32(+2.79%)
Nov 04, 2016 11.05 11.51 11.02 11.45 1,490,958 +0.36(+3.25%)
Nov 03, 2016 11.21 11.47 10.84 11.09 2,033,640 -0.18(-1.60%)
Nov 02, 2016 13.25 13.25 11.23 11.27 5,770,724 -1.68(-12.97%)
Nov 01, 2016 13.11 13.45 12.83 12.95 3,077,223 -0.03(-0.23%)
Oct 31, 2016 12.50 13.22 12.43 12.98 2,225,387 +0.55(+4.42%)
Oct 28, 2016 12.83 13.04 12.40 12.43 1,658,019 -0.40(-3.12%)
Oct 27, 2016 13.24 13.53 12.75 12.83 1,360,731 -0.30(-2.28%)
Oct 26, 2016 13.52 13.54 13.12 13.13 1,341,569 -0.42(-3.10%)
Oct 25, 2016 14.10 14.21 13.38 13.55 1,778,501 -0.55(-3.90%)
Oct 24, 2016 14.27 14.51 13.97 14.10 1,210,736 -0.13(-0.91%)
Oct 21, 2016 14.12 14.30 14.06 14.23 944,264 -0.08(-0.56%)
Oct 20, 2016 14.43 14.55 14.21 14.31 911,335 -0.17(-1.17%)
Oct 19, 2016 14.40 14.61 14.38 14.48 555,975 +0.09(+0.63%)
Oct 18, 2016 14.58 14.66 14.32 14.39 838,301 +0.02(+0.14%)
Oct 17, 2016 14.41 14.48 14.05 14.37 897,563 -0.11(-0.76%)
Oct 14, 2016 14.92 15.05 14.48 14.48 1,061,558 -0.34(-2.29%)
Oct 13, 2016 14.91 15.02 14.60 14.82 1,211,549 -0.29(-1.92%)
Oct 12, 2016 15.19 15.31 14.95 15.11 870,682 -0.16(-1.05%)
Oct 11, 2016 15.72 15.81 14.95 15.27 1,525,331 -0.54(-3.42%)
Oct 10, 2016 15.85 15.99 15.58 15.81 1,428,537 +0.33(+2.13%)
Oct 07, 2016 15.47 16.05 15.25 15.48 3,513,071 +0.35(+2.31%)
Oct 06, 2016 15.26 15.41 15.02 15.13 734,655 -0.22(-1.43%)
Oct 05, 2016 15.43 15.66 15.22 15.35 1,998,205 -0.02(-0.13%)
Oct 04, 2016 14.81 15.83 14.81 15.37 2,713,018 +0.65(+4.42%)
Oct 03, 2016 14.20 15.06 14.01 14.72 2,401,498 +0.44(+3.08%)
Sep 30, 2016 14.48 14.50 14.07 14.28 1,482,497 -0.15(-1.04%)
Sep 29, 2016 14.67 14.81 14.38 14.43 977,235 -0.33(-2.24%)
Sep 28, 2016 14.65 14.87 14.30 14.76 1,476,625 +0.06(+0.41%)
Sep 27, 2016 14.82 15.05 14.65 14.70 1,036,912 -0.12(-0.81%)
Sep 26, 2016 15.27 15.29 14.58 14.82 1,863,377 -0.39(-2.60%)
Sep 23, 2016 14.75 15.70 14.55 15.21 3,096,761 +0.39(+2.67%)
Sep 22, 2016 14.69 14.82 14.13 14.82 2,477,377 +0.28(+1.93%)
Sep 21, 2016 13.97 15.00 13.77 14.54 5,236,377 +1.03(+7.62%)
Sep 20, 2016 13.48 13.76 13.43 13.51 1,072,660 +0.15(+1.12%)
Sep 19, 2016 13.66 13.79 13.31 13.36 867,154 -0.21(-1.55%)
Sep 16, 2016 13.67 13.90 13.45 13.57 3,930,521 -0.06(-0.44%)
Sep 15, 2016 13.67 13.74 13.53 13.63 840,601 -0.06(-0.44%)
Sep 14, 2016 13.57 14.05 13.53 13.69 979,918 +0.01(+0.07%)
Sep 13, 2016 13.72 13.85 13.45 13.68 592,356 -0.19(-1.37%)
Sep 12, 2016 13.68 13.99 13.52 13.87 1,334,667 +0.23(+1.69%)
Sep 09, 2016 14.15 14.25 13.59 13.64 1,009,111 -0.63(-4.41%)
Sep 08, 2016 14.35 14.41 14.14 14.27 777,956 -0.09(-0.63%)
Sep 07, 2016 14.14 14.37 14.13 14.36 871,253 +0.17(+1.20%)
Sep 06, 2016 13.95 14.28 13.87 14.19 1,126,798 +0.32(+2.31%)
Sep 02, 2016 13.90 13.87 13.87 13.87 963,600 +0.09(+0.65%)
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.