Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.21 14.28 13.83 14.14 7,277,036 +0.10(+0.71%)
Jan 30, 2017 14.69 14.74 13.94 14.04 8,719,599 -0.85(-5.71%)
Jan 27, 2017 14.76 14.94 14.64 14.89 5,637,025 -0.08(-0.53%)
Jan 26, 2017 14.77 15.16 14.76 14.97 8,209,019 +0.30(+2.04%)
Jan 25, 2017 14.43 14.84 14.26 14.67 6,044,777 +0.18(+1.24%)
Jan 24, 2017 14.39 14.69 14.24 14.49 6,568,276 +0.24(+1.68%)
Jan 23, 2017 14.24 14.39 14.15 14.25 5,661,421 -0.21(-1.45%)
Jan 20, 2017 14.71 14.89 14.34 14.46 6,176,500 +0.07(+0.49%)
Jan 19, 2017 14.50 14.63 14.20 14.39 5,465,928 -0.07(-0.48%)
Jan 18, 2017 14.52 14.76 14.35 14.46 8,760,601 -0.30(-2.03%)
Jan 17, 2017 14.87 15.03 14.61 14.76 6,406,717 +0.00(+0.00%)
Jan 13, 2017 14.76 14.76 14.76 0 -0.45(-2.96%)
Jan 12, 2017 15.72 15.77 15.12 15.21 5,741,016 -0.21(-1.36%)
Jan 11, 2017 15.29 15.49 15.00 15.42 6,677,853 +0.27(+1.78%)
Jan 10, 2017 15.20 15.32 14.99 15.15 7,895,119 +0.03(+0.20%)
Jan 09, 2017 15.48 15.64 15.07 15.12 8,141,010 -0.46(-2.95%)
Jan 06, 2017 15.98 16.00 15.57 15.58 5,546,859 -0.31(-1.95%)
Jan 05, 2017 16.37 16.42 15.69 15.89 8,159,721 -0.33(-2.03%)
Jan 04, 2017 15.75 16.27 15.54 16.22 7,773,077 +0.49(+3.12%)
Jan 03, 2017 15.50 15.97 15.19 15.73 8,671,196 +0.59(+3.90%)
Dec 30, 2016 15.14 15.14 15.14 0 +0.05(+0.33%)
Dec 29, 2016 15.43 15.50 14.90 15.09 5,182,581 -0.44(-2.83%)
Dec 28, 2016 15.96 15.98 15.37 15.53 5,222,181 -0.35(-2.20%)
Dec 27, 2016 15.85 16.08 15.70 15.88 5,451,821 +0.12(+0.76%)
Dec 23, 2016 15.76 15.76 15.76 0 -0.13(-0.82%)
Dec 22, 2016 16.06 16.15 15.81 15.89 5,650,206 -0.05(-0.31%)
Dec 21, 2016 16.39 16.63 15.90 15.94 9,641,898 -0.61(-3.69%)
Dec 20, 2016 16.26 16.73 16.17 16.55 12,444,351 +0.50(+3.12%)
Dec 19, 2016 15.72 16.34 15.58 16.05 9,442,215 +0.23(+1.45%)
Dec 16, 2016 15.45 16.05 15.09 15.82 16,277,153 +0.53(+3.47%)
Dec 15, 2016 14.76 15.44 14.48 15.29 11,437,107 +0.23(+1.53%)
Dec 14, 2016 16.03 16.05 14.98 15.06 13,838,861 -1.29(-7.89%)
Dec 13, 2016 16.39 16.61 15.80 16.35 17,627,261 +0.73(+4.67%)
Dec 12, 2016 16.80 17.08 15.51 15.62 11,778,203 +0.17(+1.10%)
Dec 09, 2016 15.60 15.75 15.25 15.45 6,233,955 -0.03(-0.19%)
Dec 08, 2016 15.44 15.69 15.10 15.48 9,717,389 +0.10(+0.65%)
Dec 07, 2016 15.22 15.68 15.06 15.38 9,680,128 +0.03(+0.20%)
Dec 06, 2016 14.80 15.46 14.59 15.35 7,269,455 +0.31(+2.06%)
Dec 05, 2016 15.41 15.65 15.04 15.04 11,145,674 -0.08(-0.53%)
Dec 02, 2016 14.86 15.36 14.85 15.12 10,115,859 +0.12(+0.80%)
Dec 01, 2016 15.75 15.76 14.69 15.00 22,459,201 +0.03(+0.20%)
Nov 30, 2016 13.59 15.02 13.47 14.97 34,203,066 +3.25(+27.73%)
Nov 29, 2016 11.48 12.08 11.06 11.72 16,600,148 -0.18(-1.51%)
Nov 28, 2016 12.77 12.89 11.80 11.90 14,539,053 -0.73(-5.78%)
Nov 25, 2016 12.98 13.00 12.46 12.63 6,613,393 -0.52(-3.95%)
Nov 23, 2016 13.15 13.15 13.15 0 +0.10(+0.77%)
Nov 22, 2016 13.48 13.50 12.51 13.05 16,805,582 -0.35(-2.61%)
Nov 21, 2016 12.85 13.45 12.75 13.40 15,366,605 +1.03(+8.33%)
Nov 18, 2016 12.19 12.45 12.05 12.37 8,424,650 +0.33(+2.74%)
Nov 17, 2016 12.67 12.70 12.00 12.04 10,382,206 -0.36(-2.90%)
Nov 16, 2016 12.32 12.61 12.17 12.40 9,647,613 +0.04(+0.32%)
Nov 15, 2016 12.11 12.66 12.10 12.36 13,183,301 +0.54(+4.57%)
Nov 14, 2016 11.52 11.87 11.17 11.82 11,556,847 +0.13(+1.11%)
Nov 11, 2016 11.86 12.00 11.45 11.69 12,212,100 -0.31(-2.58%)
Nov 10, 2016 12.27 12.35 11.69 12.00 13,969,038 -0.21(-1.72%)
Nov 09, 2016 11.51 12.29 11.45 12.21 16,719,231 +0.86(+7.58%)
Nov 08, 2016 10.41 11.52 10.41 11.35 14,464,743 +0.54(+5.00%)
Nov 07, 2016 10.58 10.98 10.57 10.81 13,257,287 +0.50(+4.85%)
Nov 04, 2016 9.950 10.40 9.800 10.31 11,107,602 +0.26(+2.59%)
Nov 03, 2016 10.08 10.45 9.990 10.05 7,535,554 +0.09(+0.90%)
Nov 02, 2016 10.22 10.23 9.000 9.960 12,882,535 -0.46(-4.41%)
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.