Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 16.20 16.40 15.92 16.30 19,241 +0.25(+1.56%)
Nov 29, 2016 16.55 16.60 15.95 16.05 56,741 -0.45(-2.73%)
Nov 28, 2016 16.30 17.00 16.25 16.50 64,264 +0.00(+0.00%)
Nov 25, 2016 16.55 16.70 16.30 16.50 20,429 +0.00(+0.00%)
Nov 23, 2016 16.50 16.50 16.50 0 +0.20(+1.23%)
Nov 22, 2016 15.79 16.57 15.79 16.30 138,580 +0.50(+3.16%)
Nov 21, 2016 15.15 15.80 15.15 15.80 120,092 +0.65(+4.29%)
Nov 18, 2016 15.10 15.45 15.07 15.15 52,200 +0.05(+0.33%)
Nov 17, 2016 14.95 15.10 14.90 15.10 41,296 +0.15(+1.00%)
Nov 16, 2016 14.90 15.05 14.90 14.95 40,372 +0.00(+0.00%)
Nov 15, 2016 14.90 15.05 13.86 14.95 64,184 -0.05(-0.33%)
Nov 14, 2016 15.00 15.00 14.50 15.00 79,407 +0.10(+0.67%)
Nov 11, 2016 14.85 14.95 14.80 14.90 71,402 +0.00(+0.00%)
Nov 10, 2016 14.85 14.95 14.75 14.90 53,382 +0.05(+0.34%)
Nov 09, 2016 14.70 14.90 14.65 14.85 34,413 +0.00(+0.00%)
Nov 08, 2016 14.85 14.95 14.80 14.85 9,298 -0.05(-0.34%)
Nov 07, 2016 14.55 14.95 14.55 14.90 32,228 +0.40(+2.76%)
Nov 04, 2016 14.15 14.70 13.85 14.50 17,548 +0.40(+2.84%)
Nov 03, 2016 14.05 14.20 14.05 14.10 9,902 +0.00(+0.00%)
Nov 02, 2016 14.35 14.55 13.90 14.10 26,462 -0.30(-2.08%)
Nov 01, 2016 14.80 14.90 14.25 14.40 35,839 -0.35(-2.37%)
Oct 31, 2016 14.90 14.95 14.70 14.75 28,526 -0.10(-0.67%)
Oct 28, 2016 14.76 14.96 14.61 14.85 25,590 +0.01(+0.07%)
Oct 27, 2016 14.83 14.90 14.68 14.84 35,713 +0.13(+0.88%)
Oct 26, 2016 14.74 14.95 14.60 14.71 18,922 -0.16(-1.08%)
Oct 25, 2016 14.81 14.91 14.45 14.87 26,340 -0.02(-0.13%)
Oct 24, 2016 14.83 15.04 14.81 14.89 22,629 -0.01(-0.07%)
Oct 21, 2016 14.60 14.95 14.60 14.90 109,417 +0.18(+1.22%)
Oct 20, 2016 14.91 15.01 14.60 14.72 10,953 -0.16(-1.08%)
Oct 19, 2016 14.78 15.09 14.75 14.88 14,579 +0.12(+0.81%)
Oct 18, 2016 15.01 15.04 14.66 14.76 41,603 -0.22(-1.47%)
Oct 17, 2016 14.84 15.10 14.84 14.98 33,142 +0.22(+1.49%)
Oct 14, 2016 15.00 15.04 14.71 14.76 37,995 -0.12(-0.81%)
Oct 13, 2016 15.00 15.00 14.86 14.88 50,847 -0.08(-0.53%)
Oct 12, 2016 14.93 15.15 14.86 14.96 89,352 +0.06(+0.40%)
Oct 11, 2016 14.99 15.05 14.77 14.90 127,416 -0.01(-0.07%)
Oct 10, 2016 14.76 14.99 14.74 14.91 124,313 +0.15(+1.02%)
Oct 07, 2016 14.85 14.97 14.55 14.76 20,654 -0.11(-0.74%)
Oct 06, 2016 14.64 14.97 14.42 14.87 71,071 +0.09(+0.61%)
Oct 05, 2016 14.82 14.96 14.68 14.78 103,182 +0.03(+0.20%)
Oct 04, 2016 14.70 14.79 14.55 14.75 33,363 +0.01(+0.07%)
Oct 03, 2016 14.69 14.80 14.27 14.74 104,977 +0.13(+0.89%)
Sep 30, 2016 14.68 14.88 14.57 14.61 30,646 +0.01(+0.07%)
Sep 29, 2016 14.69 14.82 14.57 14.60 33,444 -0.01(-0.07%)
Sep 28, 2016 14.52 14.78 14.36 14.61 27,154 +0.08(+0.55%)
Sep 27, 2016 14.74 14.89 13.81 14.53 25,104 -0.11(-0.75%)
Sep 26, 2016 14.60 14.79 14.60 14.64 36,461 +0.04(+0.27%)
Sep 23, 2016 14.17 14.83 14.17 14.60 37,175 +0.38(+2.67%)
Sep 22, 2016 13.93 14.24 13.93 14.22 61,949 +0.41(+2.97%)
Sep 21, 2016 13.50 13.84 13.42 13.81 59,685 +0.28(+2.07%)
Sep 20, 2016 14.53 14.53 12.87 13.53 491,006 -1.19(-8.08%)
Sep 19, 2016 14.50 14.85 14.50 14.72 54,113 +0.27(+1.87%)
Sep 16, 2016 14.65 14.94 14.25 14.45 134,452 -0.22(-1.50%)
Sep 15, 2016 14.50 14.89 14.14 14.67 64,879 +0.09(+0.62%)
Sep 14, 2016 14.65 14.76 14.34 14.58 70,109 -0.12(-0.82%)
Sep 13, 2016 14.99 15.05 14.60 14.70 46,423 -0.35(-2.33%)
Sep 12, 2016 14.97 15.11 14.91 15.05 52,349 +0.13(+0.87%)
Sep 09, 2016 15.05 15.20 14.84 14.92 34,445 -0.15(-1.00%)
Sep 08, 2016 15.00 15.23 14.94 15.07 40,834 +0.12(+0.80%)
Sep 07, 2016 14.75 15.00 14.68 14.95 99,794 +0.24(+1.63%)
Sep 06, 2016 14.59 14.84 14.52 14.71 158,950 +0.19(+1.31%)
Sep 02, 2016 14.55 14.52 14.52 14.52 210,800 +0.00(+0.00%)
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.