Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 13.91 13.91 13.54 13.65 859,175 -0.01(-0.11%)
Oct 31, 2016 13.65 13.78 13.63 13.66 736,505 +0.03(+0.21%)
Oct 28, 2016 13.66 13.78 13.60 13.63 671,261 -0.04(-0.28%)
Oct 27, 2016 13.77 13.96 13.66 13.67 679,627 +0.05(+0.35%)
Oct 26, 2016 13.81 13.90 13.49 13.62 785,780 -0.24(-1.76%)
Oct 25, 2016 14.01 14.06 13.85 13.87 526,848 -0.20(-1.43%)
Oct 24, 2016 14.14 14.20 13.99 14.07 635,493 +0.01(+0.07%)
Oct 21, 2016 13.94 14.14 13.90 14.06 974,065 +0.13(+0.93%)
Oct 20, 2016 13.93 13.96 13.82 13.93 1,322,842 +0.12(+0.87%)
Oct 19, 2016 13.82 13.87 13.75 13.81 1,040,362 +0.01(+0.10%)
Oct 18, 2016 13.88 13.90 13.70 13.79 918,192 +0.05(+0.35%)
Oct 17, 2016 13.64 13.88 13.63 13.75 872,215 +0.17(+1.27%)
Oct 14, 2016 13.65 13.73 13.45 13.57 683,465 -0.01(-0.07%)
Oct 13, 2016 13.65 13.70 13.53 13.58 514,915 -0.11(-0.77%)
Oct 12, 2016 13.75 13.77 13.66 13.69 550,239 -0.04(-0.31%)
Oct 11, 2016 13.72 13.79 13.65 13.73 691,376 -0.10(-0.69%)
Oct 10, 2016 13.63 13.86 13.63 13.83 364,891 +0.22(+1.62%)
Oct 07, 2016 13.74 13.87 13.61 13.61 487,350 -0.06(-0.46%)
Oct 06, 2016 13.59 13.74 13.59 13.67 783,021 +0.05(+0.35%)
Oct 05, 2016 13.83 13.90 13.57 13.62 1,013,911 -0.17(-1.25%)
Oct 04, 2016 13.96 14.04 13.67 13.79 846,398 -0.20(-1.44%)
Oct 03, 2016 13.88 14.00 13.67 14.00 853,187 +0.09(+0.62%)
Sep 30, 2016 14.07 14.09 13.69 13.91 1,432,626 -0.08(-0.58%)
Sep 29, 2016 14.25 14.25 13.90 13.99 1,253,606 -0.24(-1.72%)
Sep 28, 2016 14.16 14.26 13.96 14.23 873,301 +0.08(+0.54%)
Sep 27, 2016 14.29 14.32 14.12 14.16 404,253 -0.11(-0.74%)
Sep 26, 2016 14.42 14.43 14.20 14.26 939,456 -0.20(-1.36%)
Sep 23, 2016 14.36 14.46 14.20 14.46 650,262 +0.11(+0.77%)
Sep 22, 2016 14.37 14.40 14.30 14.35 696,791 +0.06(+0.44%)
Sep 21, 2016 14.02 14.36 14.00 14.29 806,291 +0.35(+2.55%)
Sep 20, 2016 14.13 14.13 13.90 13.93 810,667 -0.13(-0.95%)
Sep 19, 2016 14.12 14.30 14.06 14.07 521,654 +0.05(+0.34%)
Sep 16, 2016 14.23 14.27 14.00 14.02 1,326,644 -0.28(-1.98%)
Sep 15, 2016 14.44 14.44 14.24 14.30 453,372 -0.05(-0.33%)
Sep 14, 2016 14.34 14.47 14.27 14.35 982,998 +0.02(+0.17%)
Sep 13, 2016 14.47 14.47 14.29 14.33 936,436 -0.12(-0.86%)
Sep 12, 2016 14.19 14.61 14.15 14.45 868,721 +0.18(+1.24%)
Sep 09, 2016 14.65 14.75 14.27 14.27 659,112 -0.46(-3.09%)
Sep 08, 2016 14.72 14.79 14.63 14.73 676,880 +0.06(+0.39%)
Sep 07, 2016 14.62 14.74 14.60 14.67 1,076,812 +0.03(+0.23%)
Sep 06, 2016 14.48 14.69 14.43 14.64 771,952 +0.26(+1.83%)
Sep 02, 2016 14.35 14.37 14.37 14.37 787,153 +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.