Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 13.96 14.13 13.78 13.93 3,056,540 +0.03(+0.21%)
Nov 29, 2016 13.90 13.98 13.78 13.90 2,063,325 +0.06(+0.41%)
Nov 28, 2016 14.01 14.07 13.74 13.84 2,627,664 -0.09(-0.62%)
Nov 25, 2016 14.13 14.16 13.81 13.93 740,313 -0.09(-0.61%)
Nov 23, 2016 14.01 14.01 14.01 0 +0.23(+1.66%)
Nov 22, 2016 13.30 13.81 13.27 13.78 2,282,558 +1.26(+10.05%)
Nov 21, 2016 12.72 12.77 12.20 12.53 3,196,986 -0.14(-1.07%)
Nov 18, 2016 12.63 12.88 12.36 12.66 2,136,540 +0.03(+0.21%)
Nov 17, 2016 12.31 12.72 11.93 12.63 4,071,586 +0.54(+4.47%)
Nov 16, 2016 11.63 12.17 11.63 12.09 2,264,078 +0.38(+3.23%)
Nov 15, 2016 11.71 11.77 11.09 11.71 2,701,164 +0.00(+0.00%)
Nov 14, 2016 11.39 12.12 11.34 11.71 4,553,051 +0.49(+4.34%)
Nov 11, 2016 11.23 11.39 10.98 11.23 6,569,071 -0.19(-1.66%)
Nov 10, 2016 10.66 11.42 10.58 11.42 8,441,720 +0.97(+9.33%)
Nov 09, 2016 9.496 10.58 9.442 10.44 3,717,009 +0.57(+5.75%)
Nov 08, 2016 9.929 10.12 9.780 9.875 2,436,349 -0.03(-0.27%)
Nov 07, 2016 9.686 9.983 9.686 9.902 2,202,809 +0.24(+2.52%)
Nov 04, 2016 9.659 9.875 9.523 9.659 2,165,331 -0.03(-0.28%)
Nov 03, 2016 9.604 9.848 9.537 9.686 3,608,772 +0.19(+1.99%)
Nov 02, 2016 8.847 9.604 8.685 9.496 7,289,346 +1.24(+15.08%)
Nov 01, 2016 8.576 8.658 8.144 8.252 3,450,691 -0.27(-3.17%)
Oct 31, 2016 8.522 8.630 8.495 8.522 1,570,853 +0.00(+0.00%)
Oct 28, 2016 8.441 8.576 8.414 8.522 1,360,507 +0.08(+0.96%)
Oct 27, 2016 8.658 8.712 8.401 8.441 1,734,977 -0.24(-2.80%)
Oct 26, 2016 8.549 8.766 8.549 8.685 1,202,967 +0.11(+1.26%)
Oct 25, 2016 8.712 8.793 8.522 8.576 2,260,470 -0.19(-2.16%)
Oct 24, 2016 8.820 8.928 8.712 8.766 2,246,001 -0.05(-0.61%)
Oct 21, 2016 8.901 8.955 8.712 8.820 3,293,123 -0.16(-1.81%)
Oct 20, 2016 8.793 9.023 8.766 8.982 2,362,471 +0.22(+2.47%)
Oct 19, 2016 8.793 8.860 8.685 8.766 2,924,651 -0.03(-0.31%)
Oct 18, 2016 8.928 8.955 8.739 8.793 3,204,817 -0.03(-0.31%)
Oct 17, 2016 9.063 9.145 8.793 8.820 3,139,565 -0.22(-2.40%)
Oct 14, 2016 8.901 9.090 8.874 9.036 2,770,089 +0.22(+2.45%)
Oct 13, 2016 9.009 9.077 8.806 8.820 3,296,182 -0.35(-3.83%)
Oct 12, 2016 9.172 9.280 8.630 9.172 7,126,877 +0.05(+0.59%)
Oct 11, 2016 9.740 9.848 9.036 9.117 5,494,021 -0.57(-5.87%)
Oct 10, 2016 9.632 9.713 9.523 9.686 1,936,626 +0.14(+1.42%)
Oct 07, 2016 9.604 9.635 9.469 9.550 1,824,048 +0.03(+0.28%)
Oct 06, 2016 9.577 9.659 9.496 9.523 1,824,446 -0.03(-0.28%)
Oct 05, 2016 9.659 9.794 9.523 9.550 5,403,472 -0.05(-0.56%)
Oct 04, 2016 9.740 9.740 9.577 9.604 2,032,146 -0.08(-0.84%)
Oct 03, 2016 9.686 9.740 9.604 9.686 3,637,360 +0.03(+0.28%)
Sep 30, 2016 9.632 9.767 9.496 9.659 2,914,166 +0.14(+1.42%)
Sep 29, 2016 9.686 9.821 9.496 9.523 2,953,850 -0.11(-1.12%)
Sep 28, 2016 9.713 9.956 9.550 9.632 2,933,811 -0.16(-1.66%)
Sep 27, 2016 9.740 9.821 9.469 9.794 3,641,015 +0.05(+0.56%)
Sep 26, 2016 9.956 9.983 9.686 9.740 2,124,183 -0.30(-2.96%)
Sep 23, 2016 9.821 10.44 9.686 10.04 4,437,125 +0.22(+2.20%)
Sep 22, 2016 9.740 9.983 9.740 9.821 1,972,373 +0.08(+0.83%)
Sep 21, 2016 9.632 9.767 9.523 9.740 2,296,807 +0.14(+1.41%)
Sep 20, 2016 9.686 9.767 9.577 9.604 2,424,559 -0.11(-1.11%)
Sep 19, 2016 9.902 10.09 9.523 9.713 2,625,164 -0.22(-2.18%)
Sep 16, 2016 9.713 9.956 9.632 9.929 5,666,465 +0.24(+2.51%)
Sep 15, 2016 10.12 10.12 9.550 9.686 2,242,766 +0.11(+1.13%)
Sep 14, 2016 9.956 9.983 9.550 9.577 1,719,507 -0.30(-3.01%)
Sep 13, 2016 10.23 10.33 9.794 9.875 3,864,501 -0.46(-4.45%)
Sep 12, 2016 9.848 10.33 9.848 10.33 3,109,887 +0.41(+4.09%)
Sep 09, 2016 10.01 10.23 9.902 9.929 3,903,754 -0.22(-2.13%)
Sep 08, 2016 10.20 10.31 10.04 10.15 1,954,650 +0.00(+0.00%)
Sep 07, 2016 9.686 10.17 9.686 10.15 2,314,830 +0.38(+3.88%)
Sep 06, 2016 9.902 9.956 9.550 9.767 3,490,149 -0.27(-2.69%)
Sep 02, 2016 9.929 10.04 10.04 10.04 1,539,466 +0.24(+2.49%)
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.