Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.69 11.56 10.68 11.52 7,737,231 +1.28(+12.51%)
Nov 29, 2016 10.37 10.37 10.10 10.24 3,187,167 +0.10(+0.99%)
Nov 28, 2016 10.43 10.50 10.13 10.14 2,108,137 -0.28(-2.71%)
Nov 25, 2016 10.29 10.50 10.22 10.42 1,368,431 +0.17(+1.68%)
Nov 23, 2016 10.25 10.25 10.25 0 +0.08(+0.80%)
Nov 22, 2016 10.99 11.00 10.16 10.17 12,436,159 -0.78(-7.16%)
Nov 21, 2016 11.23 11.31 10.81 10.95 6,383,555 -0.43(-3.78%)
Nov 18, 2016 11.64 11.76 11.37 11.38 2,362,832 -0.22(-1.90%)
Nov 17, 2016 11.87 11.98 11.52 11.60 1,756,787 -0.18(-1.54%)
Nov 16, 2016 11.88 12.06 11.69 11.78 1,644,547 -0.14(-1.16%)
Nov 15, 2016 11.57 11.93 11.48 11.92 2,881,452 +0.50(+4.35%)
Nov 14, 2016 11.83 11.97 11.42 11.43 2,980,673 -0.30(-2.57%)
Nov 11, 2016 11.95 12.00 11.60 11.73 2,673,575 -0.22(-1.80%)
Nov 10, 2016 13.28 13.39 11.93 11.94 3,480,459 -1.02(-7.89%)
Nov 09, 2016 12.20 12.97 12.19 12.97 2,090,974 +0.70(+5.73%)
Nov 08, 2016 12.79 12.79 12.19 12.26 2,184,961 -0.58(-4.51%)
Nov 07, 2016 12.84 12.93 12.72 12.84 1,309,052 +0.29(+2.29%)
Nov 04, 2016 12.67 12.81 12.52 12.55 1,222,664 -0.12(-0.98%)
Nov 03, 2016 13.05 13.09 12.44 12.68 1,383,169 -0.27(-2.12%)
Nov 02, 2016 13.26 13.26 12.88 12.95 1,348,176 -0.25(-1.90%)
Nov 01, 2016 13.46 13.46 13.11 13.20 887,929 -0.01(-0.11%)
Oct 31, 2016 13.20 13.34 13.19 13.22 761,154 +0.03(+0.21%)
Oct 28, 2016 13.22 13.34 13.16 13.19 693,727 -0.04(-0.28%)
Oct 27, 2016 13.32 13.51 13.22 13.23 702,372 +0.05(+0.35%)
Oct 26, 2016 13.37 13.45 13.05 13.18 812,078 -0.24(-1.76%)
Oct 25, 2016 13.56 13.61 13.40 13.42 544,480 -0.19(-1.43%)
Oct 24, 2016 13.69 13.74 13.53 13.61 656,761 +0.01(+0.07%)
Oct 21, 2016 13.49 13.68 13.45 13.60 1,006,664 +0.13(+0.93%)
Oct 20, 2016 13.48 13.50 13.37 13.48 1,367,114 +0.12(+0.87%)
Oct 19, 2016 13.37 13.42 13.31 13.36 1,075,180 +0.01(+0.10%)
Oct 18, 2016 13.43 13.45 13.25 13.35 948,922 +0.05(+0.35%)
Oct 17, 2016 13.19 13.44 13.18 13.30 901,405 +0.17(+1.27%)
Oct 14, 2016 13.21 13.29 13.01 13.13 706,339 -0.01(-0.07%)
Oct 13, 2016 13.21 13.25 13.09 13.14 532,148 -0.10(-0.77%)
Oct 12, 2016 13.30 13.32 13.22 13.24 568,654 -0.04(-0.31%)
Oct 11, 2016 13.28 13.34 13.20 13.29 714,515 -0.09(-0.69%)
Oct 10, 2016 13.18 13.41 13.18 13.38 377,103 +0.21(+1.62%)
Oct 07, 2016 13.29 13.42 13.17 13.17 503,661 -0.06(-0.46%)
Oct 06, 2016 13.15 13.29 13.15 13.23 809,226 +0.05(+0.35%)
Oct 05, 2016 13.38 13.45 13.13 13.18 1,047,843 -0.17(-1.25%)
Oct 04, 2016 13.50 13.58 13.23 13.35 874,724 -0.19(-1.44%)
Oct 03, 2016 13.44 13.54 13.23 13.54 881,740 +0.08(+0.62%)
Sep 30, 2016 13.62 13.63 13.25 13.46 1,480,573 -0.08(-0.58%)
Sep 29, 2016 13.79 13.79 13.45 13.54 1,295,561 -0.24(-1.72%)
Sep 28, 2016 13.70 13.80 13.51 13.77 902,528 +0.07(+0.54%)
Sep 27, 2016 13.83 13.86 13.66 13.70 417,782 -0.10(-0.74%)
Sep 26, 2016 13.95 13.96 13.74 13.80 970,898 -0.19(-1.36%)
Sep 23, 2016 13.90 13.99 13.74 13.99 672,025 +0.11(+0.77%)
Sep 22, 2016 13.91 13.93 13.84 13.89 720,110 +0.06(+0.44%)
Sep 21, 2016 13.57 13.89 13.55 13.82 833,276 +0.34(+2.55%)
Sep 20, 2016 13.68 13.68 13.45 13.48 837,798 -0.13(-0.95%)
Sep 19, 2016 13.66 13.83 13.60 13.61 539,113 +0.05(+0.34%)
Sep 16, 2016 13.77 13.81 13.55 13.57 1,371,044 -0.27(-1.98%)
Sep 15, 2016 13.97 13.97 13.77 13.84 468,545 -0.05(-0.33%)
Sep 14, 2016 13.87 14.00 13.81 13.89 1,015,896 +0.02(+0.17%)
Sep 13, 2016 14.00 14.00 13.82 13.86 967,776 -0.12(-0.86%)
Sep 12, 2016 13.73 14.14 13.70 13.98 897,795 +0.17(+1.24%)
Sep 09, 2016 14.17 14.27 13.81 13.81 681,171 -0.44(-3.09%)
Sep 08, 2016 14.24 14.31 14.15 14.25 699,534 +0.06(+0.39%)
Sep 07, 2016 14.15 14.27 14.13 14.20 1,112,850 +0.03(+0.23%)
Sep 06, 2016 14.01 14.21 13.96 14.16 797,787 +0.26(+1.83%)
Sep 02, 2016 13.88 13.91 13.91 13.91 813,496 +0.08(+0.57%)
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.