Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.92 14.95 14.61 14.77 583,135 -0.16(-1.07%)
Nov 29, 2016 14.72 15.03 14.45 14.93 798,452 +0.34(+2.33%)
Nov 28, 2016 14.19 14.82 13.88 14.59 898,154 +0.46(+3.26%)
Nov 25, 2016 14.04 14.23 13.91 14.13 391,415 +0.09(+0.64%)
Nov 24, 2016 14.14 14.18 13.97 14.04 221,121 +0.08(+0.57%)
Nov 23, 2016 14.26 14.44 13.88 13.96 1,104,911 -0.32(-2.24%)
Nov 22, 2016 14.31 14.53 14.17 14.28 745,085 +0.05(+0.35%)
Nov 21, 2016 14.69 14.69 14.14 14.23 674,955 -0.25(-1.73%)
Nov 18, 2016 14.56 14.71 14.47 14.48 332,460 -0.10(-0.69%)
Nov 17, 2016 14.70 14.75 14.55 14.58 312,801 -0.03(-0.21%)
Nov 16, 2016 14.82 14.84 14.51 14.61 311,518 -0.30(-2.01%)
Nov 15, 2016 15.01 15.07 14.88 14.91 232,576 -0.06(-0.40%)
Nov 14, 2016 14.87 15.13 14.87 14.97 446,418 +0.17(+1.15%)
Nov 11, 2016 15.70 15.70 14.74 14.80 866,338 -1.76(-10.63%)
Nov 10, 2016 16.56 16.88 16.53 16.56 191,573 +0.11(+0.67%)
Nov 09, 2016 16.21 16.52 16.21 16.45 140,153 +0.09(+0.55%)
Nov 08, 2016 16.10 16.38 15.96 16.36 184,902 +0.30(+1.87%)
Nov 07, 2016 16.20 16.20 16.00 16.06 156,072 +0.06(+0.37%)
Nov 04, 2016 16.03 16.09 15.96 16.00 145,647 -0.01(-0.06%)
Nov 03, 2016 16.07 16.13 15.98 16.01 189,970 -0.02(-0.12%)
Nov 02, 2016 16.03 16.24 15.96 16.03 191,300 -0.02(-0.12%)
Nov 01, 2016 16.50 16.52 15.97 16.05 228,046 -0.43(-2.61%)
Oct 31, 2016 16.75 16.77 16.41 16.48 200,522 -0.22(-1.32%)
Oct 28, 2016 16.75 16.80 16.67 16.70 275,501 -0.04(-0.24%)
Oct 27, 2016 16.98 17.00 16.70 16.74 154,066 -0.20(-1.18%)
Oct 26, 2016 16.88 17.05 16.88 16.94 621,674 +0.01(+0.06%)
Oct 25, 2016 17.24 17.24 16.91 16.93 147,724 -0.22(-1.28%)
Oct 24, 2016 17.25 17.33 17.10 17.15 128,471 +0.10(+0.59%)
Oct 21, 2016 17.09 17.15 17.00 17.05 85,144 -0.04(-0.23%)
Oct 20, 2016 17.13 17.32 17.05 17.09 150,593 -0.02(-0.12%)
Oct 19, 2016 17.04 17.20 17.00 17.11 130,410 +0.13(+0.77%)
Oct 18, 2016 16.96 17.01 16.87 16.98 101,152 +0.10(+0.59%)
Oct 17, 2016 16.80 16.90 16.75 16.88 102,958 +0.08(+0.48%)
Oct 14, 2016 16.87 17.13 16.78 16.80 113,259 +0.02(+0.12%)
Oct 13, 2016 16.81 16.85 16.70 16.78 100,830 -0.14(-0.83%)
Oct 12, 2016 16.84 16.92 16.74 16.92 61,013 +0.11(+0.65%)
Oct 11, 2016 16.90 16.90 16.67 16.81 135,721 +0.01(+0.06%)
Oct 07, 2016 16.80 16.80 16.80 0 -0.18(-1.06%)
Oct 06, 2016 16.99 17.17 16.91 16.98 101,264 -0.01(-0.06%)
Oct 05, 2016 17.02 17.13 16.90 16.99 169,529 +0.12(+0.71%)
Oct 04, 2016 17.21 17.21 16.72 16.87 202,055 -0.29(-1.69%)
Oct 03, 2016 16.90 17.24 16.90 17.16 177,422 +0.30(+1.78%)
Sep 30, 2016 16.93 17.03 16.86 16.86 184,386 -0.05(-0.30%)
Sep 29, 2016 16.80 17.04 16.80 16.91 111,198 +0.06(+0.36%)
Sep 28, 2016 16.90 17.16 16.84 16.85 105,516 -0.12(-0.71%)
Sep 27, 2016 16.91 16.99 16.80 16.97 104,946 +0.00(+0.00%)
Sep 26, 2016 17.11 17.19 16.81 16.97 148,491 -0.27(-1.57%)
Sep 23, 2016 17.25 17.34 17.16 17.24 96,708 +0.01(+0.06%)
Sep 22, 2016 17.23 17.28 16.95 17.23 223,833 +0.08(+0.47%)
Sep 21, 2016 17.34 17.36 17.09 17.15 159,818 -0.13(-0.75%)
Sep 20, 2016 17.50 17.62 17.26 17.28 96,953 -0.11(-0.63%)
Sep 19, 2016 17.09 17.67 17.09 17.39 343,249 +0.36(+2.11%)
Sep 16, 2016 17.00 17.11 16.97 17.03 532,295 -0.02(-0.12%)
Sep 15, 2016 16.91 17.12 16.89 17.05 140,358 +0.10(+0.59%)
Sep 14, 2016 17.00 17.10 16.80 16.95 125,404 +0.00(+0.00%)
Sep 13, 2016 16.89 17.25 16.80 16.95 236,628 -0.05(-0.29%)
Sep 12, 2016 16.65 17.02 16.50 17.00 215,361 +0.19(+1.13%)
Sep 09, 2016 17.09 17.09 16.67 16.81 322,581 -0.48(-2.78%)
Sep 08, 2016 17.46 17.52 17.06 17.29 393,830 -0.37(-2.10%)
Sep 07, 2016 18.05 18.05 17.47 17.66 406,437 -0.39(-2.16%)
Sep 06, 2016 18.23 18.23 17.93 18.05 136,076 -0.22(-1.20%)
Sep 02, 2016 18.27 18.27 18.27 0 +0.17(+0.94%)
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.