Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.13 14.18 13.72 13.98 1,048,650 -0.10(-0.70%)
Jan 30, 2017 14.11 14.11 13.84 14.08 1,049,133 +0.01(+0.07%)
Jan 27, 2017 13.94 14.14 13.93 14.07 1,327,233 +0.05(+0.39%)
Jan 26, 2017 13.80 14.04 13.80 14.02 1,306,007 +0.22(+1.61%)
Jan 25, 2017 13.74 13.84 13.67 13.79 1,452,026 +0.22(+1.60%)
Jan 24, 2017 13.34 13.65 13.34 13.58 1,568,244 +0.29(+2.16%)
Jan 23, 2017 13.25 13.32 13.16 13.29 885,357 +0.10(+0.75%)
Jan 20, 2017 13.22 13.23 13.12 13.19 1,318,086 +0.02(+0.15%)
Jan 19, 2017 13.14 13.30 13.10 13.17 919,768 -0.01(-0.07%)
Jan 18, 2017 13.21 13.33 13.09 13.18 5,443,144 -0.04(-0.30%)
Jan 17, 2017 13.33 13.44 13.08 13.22 1,630,078 +0.05(+0.41%)
Jan 13, 2017 13.17 13.17 13.17 0 -0.11(-0.86%)
Jan 12, 2017 13.32 13.39 13.20 13.28 723,003 -0.08(-0.59%)
Jan 11, 2017 13.22 13.39 13.22 13.36 749,496 +0.14(+1.08%)
Jan 10, 2017 13.54 13.59 13.21 13.22 1,714,476 -0.31(-2.27%)
Jan 09, 2017 13.27 13.62 13.01 13.52 1,810,673 +0.27(+2.01%)
Jan 06, 2017 13.44 13.55 13.22 13.26 2,106,198 -0.18(-1.36%)
Jan 05, 2017 13.63 13.71 13.43 13.44 2,078,689 -0.12(-0.91%)
Jan 04, 2017 13.34 13.75 13.34 13.56 2,005,875 +0.22(+1.67%)
Jan 03, 2017 13.34 13.42 13.29 13.34 2,419,836 +0.05(+0.41%)
Dec 30, 2016 13.29 13.29 13.29 0 +0.09(+0.71%)
Dec 29, 2016 13.10 13.35 13.00 13.19 1,399,696 +0.03(+0.26%)
Dec 28, 2016 13.59 13.59 13.15 13.16 1,568,395 -0.30(-2.20%)
Dec 27, 2016 13.54 13.86 13.45 13.45 2,830,355 +0.12(+0.93%)
Dec 23, 2016 13.33 13.33 13.33 0 +0.23(+1.73%)
Dec 22, 2016 11.93 13.30 11.93 13.10 8,147,674 +1.47(+12.66%)
Dec 21, 2016 11.28 11.73 11.27 11.63 3,948,471 +0.69(+6.32%)
Dec 20, 2016 11.86 11.93 10.82 10.94 5,958,587 -0.95(-8.02%)
Dec 19, 2016 12.03 12.08 11.77 11.89 2,506,259 -0.19(-1.59%)
Dec 16, 2016 12.00 12.33 11.98 12.08 2,298,437 +0.08(+0.70%)
Dec 15, 2016 11.95 12.27 11.90 12.00 1,883,499 +0.02(+0.21%)
Dec 14, 2016 12.25 12.28 11.94 11.98 1,421,250 -0.28(-2.26%)
Dec 13, 2016 12.26 12.45 12.20 12.25 1,821,486 +0.03(+0.28%)
Dec 12, 2016 12.38 12.40 12.10 12.22 2,076,063 +0.09(+0.77%)
Dec 09, 2016 12.02 12.22 12.02 12.12 1,669,319 +0.11(+0.95%)
Dec 08, 2016 12.01 12.21 11.92 12.01 1,509,807 +0.04(+0.37%)
Dec 07, 2016 12.10 12.20 11.87 11.97 1,513,165 -0.11(-0.90%)
Dec 06, 2016 12.37 12.47 12.06 12.07 2,349,587 -0.27(-2.20%)
Dec 05, 2016 12.30 12.42 12.11 12.35 2,348,125 +0.24(+1.96%)
Dec 02, 2016 11.84 12.20 11.81 12.11 2,356,841 +0.38(+3.20%)
Dec 01, 2016 12.38 12.59 11.50 11.73 4,957,891 -0.17(-1.45%)
Nov 30, 2016 11.05 11.95 11.04 11.91 7,486,809 +1.32(+12.51%)
Nov 29, 2016 10.72 10.72 10.44 10.58 3,084,012 +0.10(+0.99%)
Nov 28, 2016 10.78 10.85 10.47 10.48 2,039,906 -0.29(-2.71%)
Nov 25, 2016 10.63 10.85 10.56 10.77 1,324,140 +0.18(+1.68%)
Nov 23, 2016 10.59 10.59 10.59 0 +0.08(+0.80%)
Nov 22, 2016 11.36 11.36 10.50 10.51 12,033,653 -0.81(-7.16%)
Nov 21, 2016 11.61 11.68 11.18 11.32 6,176,946 -0.44(-3.78%)
Nov 18, 2016 12.03 12.15 11.75 11.76 2,286,357 -0.23(-1.90%)
Nov 17, 2016 12.26 12.38 11.91 11.99 1,699,927 -0.19(-1.54%)
Nov 16, 2016 12.28 12.46 12.08 12.18 1,591,320 -0.14(-1.16%)
Nov 15, 2016 11.96 12.33 11.87 12.32 2,788,192 +0.51(+4.35%)
Nov 14, 2016 12.23 12.37 11.80 11.81 2,884,201 -0.31(-2.57%)
Nov 11, 2016 12.35 12.40 11.99 12.12 2,587,043 -0.22(-1.80%)
Nov 10, 2016 13.72 13.83 12.33 12.34 3,367,811 -1.06(-7.89%)
Nov 09, 2016 12.60 13.40 12.60 13.40 2,023,298 +0.73(+5.73%)
Nov 08, 2016 13.22 13.22 12.60 12.67 2,114,243 -0.60(-4.50%)
Nov 07, 2016 13.27 13.36 13.14 13.27 1,266,683 +0.30(+2.29%)
Nov 04, 2016 13.10 13.24 12.93 12.97 1,183,092 -0.13(-0.98%)
Nov 03, 2016 13.49 13.52 12.86 13.10 1,338,402 -0.28(-2.12%)
Nov 02, 2016 13.71 13.71 13.31 13.39 1,304,517 -0.26(-1.90%)
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.