Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.93 14.93 14.93 0 -0.11(-0.74%)
Dec 29, 2016 15.07 15.18 14.91 15.04 2,383,607 -0.01(-0.07%)
Dec 28, 2016 15.34 15.34 14.91 15.05 1,632,495 -0.19(-1.27%)
Dec 27, 2016 15.16 15.50 15.16 15.24 1,178,965 +0.03(+0.18%)
Dec 23, 2016 15.21 15.21 15.21 0 +0.04(+0.30%)
Dec 22, 2016 15.42 15.54 15.15 15.17 1,848,878 -0.21(-1.35%)
Dec 21, 2016 15.40 15.56 15.29 15.38 2,760,217 -0.16(-1.02%)
Dec 20, 2016 15.39 15.71 15.35 15.54 4,030,091 +0.34(+2.23%)
Dec 19, 2016 15.48 15.74 14.98 15.20 6,103,758 -0.51(-3.24%)
Dec 16, 2016 16.48 16.49 15.45 15.71 9,415,879 -0.77(-4.70%)
Dec 15, 2016 16.55 17.03 16.43 16.48 5,795,920 -0.08(-0.50%)
Dec 14, 2016 16.40 16.84 16.30 16.56 3,892,073 +0.10(+0.63%)
Dec 13, 2016 16.50 16.58 15.98 16.46 2,936,748 +0.18(+1.13%)
Dec 12, 2016 16.74 16.82 16.08 16.28 3,765,390 -0.40(-2.41%)
Dec 09, 2016 17.06 17.24 16.51 16.68 4,759,619 -0.39(-2.29%)
Dec 08, 2016 16.73 17.10 16.38 17.07 4,896,769 +0.44(+2.66%)
Dec 07, 2016 15.86 16.73 15.84 16.63 6,280,185 +0.79(+5.00%)
Dec 06, 2016 15.51 15.89 15.36 15.83 3,428,878 +0.36(+2.30%)
Dec 05, 2016 15.75 15.81 15.40 15.48 3,062,489 -0.07(-0.47%)
Dec 02, 2016 15.51 15.63 15.41 15.55 2,190,713 +0.02(+0.16%)
Dec 01, 2016 15.46 15.65 15.26 15.53 3,927,955 +0.12(+0.81%)
Nov 30, 2016 15.52 15.72 15.36 15.40 3,726,390 +0.10(+0.68%)
Nov 29, 2016 15.26 15.56 15.08 15.30 3,068,462 +0.03(+0.18%)
Nov 28, 2016 15.66 15.70 15.04 15.27 4,137,668 -0.39(-2.50%)
Nov 25, 2016 15.77 15.85 15.42 15.66 2,336,408 -0.09(-0.59%)
Nov 23, 2016 15.75 15.75 15.75 0 +1.03(+7.03%)
Nov 22, 2016 14.75 14.80 14.54 14.72 2,365,177 +0.11(+0.78%)
Nov 21, 2016 14.77 14.85 14.54 14.61 3,500,295 -0.01(-0.05%)
Nov 18, 2016 14.73 14.80 14.49 14.61 4,061,425 -0.03(-0.24%)
Nov 17, 2016 14.56 14.75 14.49 14.65 4,862,431 +0.12(+0.83%)
Nov 16, 2016 14.51 14.61 14.37 14.53 5,529,218 +0.02(+0.14%)
Nov 15, 2016 14.29 14.59 14.14 14.51 6,313,167 +0.22(+1.53%)
Nov 14, 2016 14.11 14.52 14.09 14.29 7,266,350 +0.43(+3.07%)
Nov 11, 2016 13.60 13.91 13.56 13.86 5,661,861 +0.15(+1.06%)
Nov 10, 2016 12.92 13.92 12.89 13.72 11,031,466 +0.94(+7.36%)
Nov 09, 2016 12.36 13.09 12.28 12.78 5,521,897 +0.05(+0.41%)
Nov 08, 2016 12.71 12.83 12.38 12.72 3,275,501 +0.07(+0.57%)
Nov 07, 2016 12.34 12.66 12.25 12.65 6,112,794 +0.66(+5.48%)
Nov 04, 2016 11.90 12.19 11.76 11.99 4,617,822 +0.00(+0.00%)
Nov 03, 2016 12.07 12.43 11.72 11.99 13,575,779 +0.72(+6.38%)
Nov 02, 2016 11.53 11.54 10.98 11.27 9,741,381 +0.15(+1.34%)
Nov 01, 2016 11.43 11.47 10.96 11.13 5,984,216 -0.26(-2.31%)
Oct 31, 2016 11.42 11.49 11.32 11.39 3,610,425 +0.00(+0.00%)
Oct 28, 2016 11.97 12.10 11.27 11.39 5,768,611 -0.41(-3.46%)
Oct 27, 2016 12.05 12.07 11.77 11.80 3,147,429 -0.11(-0.93%)
Oct 26, 2016 11.67 12.04 11.67 11.91 2,923,884 +0.06(+0.47%)
Oct 25, 2016 11.91 11.96 11.74 11.85 1,871,052 -0.03(-0.26%)
Oct 24, 2016 11.94 12.10 11.78 11.88 1,864,367 +0.07(+0.58%)
Oct 21, 2016 11.75 12.04 11.70 11.81 2,418,824 -0.11(-0.90%)
Oct 20, 2016 11.85 12.05 11.83 11.92 1,668,363 -0.03(-0.23%)
Oct 19, 2016 11.91 12.05 11.80 11.95 1,661,218 +0.03(+0.26%)
Oct 18, 2016 12.01 12.03 11.79 11.92 2,315,061 +0.16(+1.32%)
Oct 17, 2016 11.73 11.88 11.52 11.76 4,197,326 -0.07(-0.58%)
Oct 14, 2016 12.09 12.21 11.82 11.83 2,898,370 -0.21(-1.75%)
Oct 13, 2016 12.33 12.44 11.95 12.04 3,637,882 -0.53(-4.21%)
Oct 12, 2016 12.67 12.78 12.50 12.57 3,714,987 -0.08(-0.66%)
Oct 11, 2016 12.82 12.89 12.57 12.65 3,706,362 -0.27(-2.09%)
Oct 10, 2016 12.80 13.02 12.79 12.92 3,368,239 +0.26(+2.08%)
Oct 07, 2016 12.71 12.79 12.42 12.66 1,955,389 -0.00(-0.03%)
Oct 06, 2016 12.73 12.82 12.53 12.67 1,691,147 -0.15(-1.19%)
Oct 05, 2016 12.72 12.88 12.57 12.82 3,219,263 +0.23(+1.84%)
Oct 04, 2016 12.77 12.85 12.48 12.59 3,098,189 -0.02(-0.16%)
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.