Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 17.42 17.59 17.20 17.31 18,361,320 +0.30(+1.76%)
Nov 29, 2016 17.03 17.22 16.96 17.01 10,080,792 +0.01(+0.06%)
Nov 28, 2016 17.21 17.30 16.94 17.00 12,052,502 -0.33(-1.90%)
Nov 25, 2016 17.41 17.44 17.20 17.33 6,134,531 -0.19(-1.08%)
Nov 23, 2016 17.52 17.52 17.52 0 +0.34(+1.98%)
Nov 22, 2016 17.27 17.31 17.07 17.18 13,703,949 +0.00(+0.00%)
Nov 21, 2016 17.15 17.29 16.96 17.18 16,730,873 +0.17(+1.00%)
Nov 18, 2016 17.05 17.10 16.92 17.01 16,480,732 +0.01(+0.06%)
Nov 17, 2016 16.78 17.01 16.72 17.00 25,404,343 +0.27(+1.61%)
Nov 16, 2016 16.67 16.97 16.54 16.73 23,331,563 -0.36(-2.11%)
Nov 15, 2016 16.63 17.12 16.33 17.09 26,636,428 +0.30(+1.79%)
Nov 14, 2016 16.60 17.07 16.46 16.79 32,390,061 +0.46(+2.82%)
Nov 11, 2016 15.72 16.35 15.62 16.33 32,090,770 +0.54(+3.42%)
Nov 10, 2016 15.50 16.04 15.28 15.79 28,197,302 +0.56(+3.68%)
Nov 09, 2016 14.66 15.31 14.56 15.23 33,339,684 +0.82(+5.69%)
Nov 08, 2016 14.43 14.51 14.16 14.41 17,257,157 -0.13(-0.89%)
Nov 07, 2016 14.34 14.58 14.34 14.54 17,217,876 +0.49(+3.49%)
Nov 04, 2016 13.98 14.17 13.85 14.05 13,876,213 +0.09(+0.64%)
Nov 03, 2016 13.95 14.19 13.94 13.96 14,460,657 +0.01(+0.07%)
Nov 02, 2016 14.10 14.10 13.83 13.95 13,885,427 -0.19(-1.34%)
Nov 01, 2016 14.21 14.28 13.95 14.14 15,735,625 +0.02(+0.14%)
Oct 31, 2016 14.15 14.24 14.07 14.12 11,500,494 +0.05(+0.36%)
Oct 28, 2016 14.29 14.33 14.00 14.07 18,812,743 -0.20(-1.40%)
Oct 27, 2016 14.27 14.38 14.16 14.27 15,352,414 +0.09(+0.63%)
Oct 26, 2016 13.87 14.27 13.85 14.18 24,081,102 +0.31(+2.24%)
Oct 25, 2016 13.31 13.89 13.20 13.87 36,699,825 +0.77(+5.88%)
Oct 24, 2016 13.10 13.25 13.09 13.10 12,880,843 +0.06(+0.46%)
Oct 21, 2016 12.91 13.06 12.84 13.04 10,194,614 +0.02(+0.15%)
Oct 20, 2016 12.92 13.15 12.88 13.02 19,805,796 +0.10(+0.77%)
Oct 19, 2016 12.70 12.98 12.67 12.92 15,884,380 +0.29(+2.30%)
Oct 18, 2016 12.54 12.65 12.36 12.63 18,228,829 +0.28(+2.27%)
Oct 17, 2016 12.54 12.57 12.33 12.35 9,379,584 -0.17(-1.36%)
Oct 14, 2016 12.53 12.62 12.42 12.52 14,724,315 +0.21(+1.71%)
Oct 13, 2016 12.55 12.57 12.20 12.31 14,401,533 -0.39(-3.07%)
Oct 12, 2016 12.75 12.79 12.65 12.70 18,754,042 -0.04(-0.31%)
Oct 11, 2016 12.78 12.84 12.63 12.74 15,710,884 -0.06(-0.47%)
Oct 10, 2016 12.82 12.89 12.78 12.80 10,389,560 +0.12(+0.95%)
Oct 07, 2016 12.71 12.82 12.56 12.68 10,867,806 -0.05(-0.39%)
Oct 06, 2016 12.78 12.85 12.68 12.73 10,160,272 -0.03(-0.24%)
Oct 05, 2016 12.47 12.79 12.47 12.76 15,362,282 +0.35(+2.82%)
Oct 04, 2016 12.21 12.56 12.18 12.41 15,709,530 +0.26(+2.14%)
Oct 03, 2016 12.11 12.22 12.05 12.15 10,995,292 -0.02(-0.16%)
Sep 30, 2016 12.12 12.22 12.00 12.17 22,698,713 +0.12(+1.00%)
Sep 29, 2016 12.20 12.37 11.97 12.05 13,192,629 -0.19(-1.55%)
Sep 28, 2016 12.18 12.25 12.05 12.24 11,434,830 +0.09(+0.74%)
Sep 27, 2016 11.96 12.18 11.89 12.15 11,926,297 +0.14(+1.17%)
Sep 26, 2016 12.20 12.26 11.99 12.01 17,728,618 -0.30(-2.44%)
Sep 23, 2016 12.30 12.47 12.26 12.31 11,499,121 -0.03(-0.24%)
Sep 22, 2016 12.29 12.37 12.26 12.34 13,022,922 +0.10(+0.82%)
Sep 21, 2016 12.24 12.31 12.08 12.24 14,128,943 +0.05(+0.41%)
Sep 20, 2016 12.38 12.39 12.14 12.19 8,812,783 -0.07(-0.57%)
Sep 19, 2016 12.33 12.39 12.20 12.26 9,640,304 +0.00(+0.00%)
Sep 16, 2016 12.24 12.28 12.13 12.26 17,026,410 -0.11(-0.89%)
Sep 15, 2016 12.17 12.39 12.15 12.37 14,141,494 +0.15(+1.23%)
Sep 14, 2016 12.31 12.39 12.19 12.22 14,041,629 -0.10(-0.81%)
Sep 13, 2016 12.45 12.47 12.18 12.32 19,901,751 -0.30(-2.38%)
Sep 12, 2016 12.18 12.62 12.08 12.62 26,413,007 +0.36(+2.94%)
Sep 09, 2016 12.36 12.54 12.26 12.26 18,967,736 -0.14(-1.13%)
Sep 08, 2016 12.40 12.45 12.28 12.40 17,418,592 +0.03(+0.24%)
Sep 07, 2016 12.31 12.40 12.24 12.37 11,151,442 +0.02(+0.16%)
Sep 06, 2016 12.54 12.56 12.24 12.35 13,430,526 -0.20(-1.59%)
Sep 02, 2016 12.50 12.55 12.55 12.55 13,488,000 +0.11(+0.88%)
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.