Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 13.03 13.13 12.84 12.95 11,115,500 -0.07(-0.55%)
Jan 30, 2017 13.11 13.11 12.84 13.03 13,942,016 -0.17(-1.26%)
Jan 27, 2017 13.26 13.30 13.17 13.19 9,068,073 -0.11(-0.81%)
Jan 26, 2017 13.29 13.39 13.21 13.30 14,981,644 +0.04(+0.27%)
Jan 25, 2017 13.21 13.28 13.08 13.26 12,908,623 +0.25(+1.94%)
Jan 24, 2017 12.80 13.03 12.74 13.01 21,453,760 +0.26(+2.03%)
Jan 23, 2017 12.87 12.92 12.70 12.75 14,722,879 -0.12(-0.95%)
Jan 20, 2017 12.87 13.00 12.80 12.87 18,005,746 +0.01(+0.11%)
Jan 19, 2017 13.09 13.13 12.72 12.86 26,026,622 -0.21(-1.60%)
Jan 18, 2017 12.86 13.08 12.70 13.07 27,919,606 +0.30(+2.37%)
Jan 17, 2017 13.26 13.26 12.75 12.77 34,695,424 -0.63(-4.68%)
Jan 13, 2017 13.39 13.39 13.39 0 +0.21(+1.59%)
Jan 12, 2017 13.33 13.36 13.05 13.18 15,709,302 -0.22(-1.61%)
Jan 11, 2017 13.28 13.40 13.13 13.40 14,622,407 +0.08(+0.60%)
Jan 10, 2017 13.20 13.41 13.10 13.32 13,118,113 +0.16(+1.20%)
Jan 09, 2017 13.15 13.23 12.99 13.16 13,152,635 -0.04(-0.33%)
Jan 06, 2017 13.26 13.34 13.18 13.21 13,730,532 +0.03(+0.22%)
Jan 05, 2017 13.31 13.40 13.08 13.18 19,017,640 -0.17(-1.24%)
Jan 04, 2017 13.23 13.42 13.23 13.34 13,825,456 +0.18(+1.37%)
Jan 03, 2017 13.34 13.45 13.09 13.16 18,925,220 -0.01(-0.05%)
Dec 30, 2016 13.17 13.17 13.17 0 +0.12(+0.88%)
Dec 29, 2016 13.17 13.18 12.95 13.05 13,973,014 -0.11(-0.82%)
Dec 28, 2016 13.36 13.37 13.14 13.16 9,802,759 -0.20(-1.51%)
Dec 27, 2016 13.34 13.42 13.31 13.36 6,752,505 +0.05(+0.38%)
Dec 23, 2016 13.31 13.31 13.31 0 +0.08(+0.60%)
Dec 22, 2016 13.23 13.32 13.15 13.24 12,682,376 +0.03(+0.22%)
Dec 21, 2016 13.31 13.34 13.20 13.21 9,604,991 -0.10(-0.76%)
Dec 20, 2016 13.21 13.34 13.17 13.31 11,978,615 +0.21(+1.60%)
Dec 19, 2016 13.02 13.13 12.92 13.10 19,372,116 +0.01(+0.05%)
Dec 16, 2016 13.31 13.33 13.05 13.09 34,023,652 -0.15(-1.14%)
Dec 15, 2016 13.13 13.33 12.99 13.24 20,729,266 +0.17(+1.27%)
Dec 14, 2016 12.92 13.37 12.77 13.08 28,900,306 +0.04(+0.33%)
Dec 13, 2016 13.18 13.29 12.87 13.03 24,779,434 -0.09(-0.66%)
Dec 12, 2016 13.24 13.31 13.01 13.12 19,832,964 -0.19(-1.41%)
Dec 09, 2016 13.36 13.36 13.11 13.31 15,566,860 +0.06(+0.49%)
Dec 08, 2016 13.26 13.42 13.10 13.24 20,244,134 +0.09(+0.66%)
Dec 07, 2016 12.95 13.19 12.87 13.16 19,592,442 +0.22(+1.67%)
Dec 06, 2016 12.76 12.96 12.68 12.94 17,449,666 +0.18(+1.41%)
Dec 05, 2016 12.90 12.98 12.70 12.76 27,536,020 -0.14(-1.12%)
Dec 02, 2016 12.89 12.97 12.67 12.90 23,587,752 +0.03(+0.22%)
Dec 01, 2016 12.56 12.88 12.56 12.87 21,592,542 +0.40(+3.18%)
Nov 30, 2016 12.56 12.68 12.40 12.48 25,471,060 +0.22(+1.76%)
Nov 29, 2016 12.28 12.41 12.23 12.26 13,984,204 +0.01(+0.06%)
Nov 28, 2016 12.41 12.47 12.21 12.25 16,719,386 -0.24(-1.90%)
Nov 25, 2016 12.55 12.57 12.40 12.49 8,509,900 -0.08(-0.60%)
Nov 23, 2016 12.57 12.57 12.57 0 +0.24(+1.98%)
Nov 22, 2016 12.39 12.42 12.25 12.32 19,102,974 +0.00(+0.00%)
Nov 21, 2016 12.30 12.40 12.17 12.32 23,322,434 +0.12(+1.00%)
Nov 18, 2016 12.23 12.27 12.13 12.20 22,973,742 +0.01(+0.06%)
Nov 17, 2016 12.04 12.20 11.99 12.20 35,413,044 +0.19(+1.61%)
Nov 16, 2016 11.96 12.17 11.87 12.00 32,523,638 -0.26(-2.11%)
Nov 15, 2016 11.93 12.28 11.71 12.26 37,130,536 +0.22(+1.79%)
Nov 14, 2016 11.91 12.25 11.81 12.04 45,150,960 +0.33(+2.82%)
Nov 11, 2016 11.28 11.73 11.21 11.71 44,733,760 +0.39(+3.42%)
Nov 10, 2016 11.12 11.51 10.96 11.33 39,306,360 +0.40(+3.68%)
Nov 09, 2016 10.52 10.98 10.44 10.93 46,474,716 +0.59(+5.69%)
Nov 08, 2016 10.35 10.41 10.16 10.34 24,056,058 -0.09(-0.89%)
Nov 07, 2016 10.29 10.46 10.29 10.43 24,001,304 +0.35(+3.49%)
Nov 04, 2016 10.03 10.17 9.936 10.08 19,343,106 +0.06(+0.65%)
Nov 03, 2016 10.01 10.18 10.00 10.01 20,157,806 +0.01(+0.07%)
Nov 02, 2016 10.12 10.12 9.921 10.01 19,355,950 -0.14(-1.34%)
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.