Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 13.97 13.97 13.97 0 +0.06(+0.43%)
Dec 29, 2016 14.02 14.03 13.91 13.91 74,174 -0.03(-0.22%)
Dec 28, 2016 14.00 14.07 13.89 13.94 89,875 +0.00(+0.00%)
Dec 27, 2016 14.02 14.05 13.87 13.94 27,865 +0.00(+0.00%)
Dec 23, 2016 13.94 13.94 13.94 0 +0.02(+0.14%)
Dec 22, 2016 13.85 13.93 13.75 13.92 99,513 -0.03(-0.22%)
Dec 21, 2016 13.98 14.06 13.93 13.95 56,847 -0.06(-0.43%)
Dec 20, 2016 14.06 14.09 13.95 14.01 214,148 -0.01(-0.07%)
Dec 19, 2016 14.13 14.13 13.97 14.02 84,004 -0.08(-0.57%)
Dec 16, 2016 14.03 14.11 13.99 14.10 128,779 +0.04(+0.28%)
Dec 15, 2016 14.07 14.22 14.00 14.06 403,107 -0.08(-0.57%)
Dec 14, 2016 14.33 14.44 14.11 14.14 79,034 -0.25(-1.74%)
Dec 13, 2016 14.53 14.57 14.35 14.39 181,321 -0.09(-0.62%)
Dec 12, 2016 14.59 14.68 14.40 14.48 98,894 -0.09(-0.62%)
Dec 09, 2016 14.59 14.71 14.55 14.57 92,381 -0.07(-0.48%)
Dec 08, 2016 14.79 14.79 14.55 14.64 70,695 -0.12(-0.81%)
Dec 07, 2016 14.86 14.86 14.70 14.76 95,047 -0.11(-0.74%)
Dec 06, 2016 14.53 14.87 14.53 14.87 258,029 +0.23(+1.57%)
Dec 05, 2016 14.75 14.84 14.61 14.64 49,765 -0.08(-0.54%)
Dec 02, 2016 14.74 14.78 14.64 14.72 34,847 -0.02(-0.14%)
Dec 01, 2016 14.83 14.84 14.68 14.74 47,583 -0.01(-0.07%)
Nov 30, 2016 14.80 14.83 14.61 14.75 88,805 +0.00(+0.00%)
Nov 29, 2016 14.78 14.84 14.65 14.75 165,738 -0.04(-0.27%)
Nov 28, 2016 14.60 14.85 14.55 14.79 153,056 +0.26(+1.79%)
Nov 25, 2016 14.60 14.62 14.47 14.53 56,184 -0.15(-1.02%)
Nov 23, 2016 14.68 14.68 14.68 0 +0.00(+0.00%)
Nov 22, 2016 14.75 14.89 14.66 14.68 67,157 -0.01(-0.07%)
Nov 21, 2016 14.50 14.73 14.44 14.69 68,589 +0.21(+1.45%)
Nov 18, 2016 14.20 14.59 14.20 14.48 67,264 +0.22(+1.54%)
Nov 17, 2016 14.30 14.39 14.25 14.26 124,020 -0.04(-0.28%)
Nov 16, 2016 14.19 14.36 14.19 14.30 86,926 +0.04(+0.28%)
Nov 15, 2016 14.11 14.26 14.05 14.26 100,256 +0.12(+0.85%)
Nov 14, 2016 14.13 14.20 13.91 14.14 138,845 -0.07(-0.49%)
Nov 11, 2016 14.47 14.49 14.10 14.21 164,939 -0.43(-2.94%)
Nov 10, 2016 14.37 14.70 14.34 14.64 172,531 +0.14(+0.97%)
Nov 09, 2016 14.16 14.50 14.10 14.50 167,759 +0.01(+0.07%)
Nov 08, 2016 14.14 14.54 14.14 14.49 57,488 +0.31(+2.19%)
Nov 07, 2016 14.22 14.30 14.16 14.18 70,069 -0.18(-1.25%)
Nov 04, 2016 14.08 14.36 14.00 14.36 150,829 +0.28(+1.99%)
Nov 03, 2016 13.79 14.39 13.79 14.08 140,414 +0.27(+1.96%)
Nov 02, 2016 13.86 13.92 13.75 13.81 55,516 -0.08(-0.58%)
Nov 01, 2016 14.12 14.19 13.88 13.89 27,118 -0.15(-1.07%)
Oct 31, 2016 14.05 14.16 14.03 14.04 49,354 -0.01(-0.07%)
Oct 28, 2016 14.00 14.13 14.00 14.05 42,508 +0.04(+0.29%)
Oct 27, 2016 13.94 14.05 13.92 14.01 29,318 +0.09(+0.65%)
Oct 26, 2016 13.87 14.00 13.84 13.92 82,457 -0.01(-0.07%)
Oct 25, 2016 14.19 14.24 13.90 13.93 104,919 -0.27(-1.90%)
Oct 24, 2016 14.28 14.31 14.18 14.20 40,658 -0.06(-0.42%)
Oct 21, 2016 14.17 14.26 14.11 14.26 95,118 -0.03(-0.21%)
Oct 20, 2016 14.38 14.38 14.26 14.29 37,176 -0.13(-0.90%)
Oct 19, 2016 14.57 14.62 14.39 14.42 44,684 -0.13(-0.89%)
Oct 18, 2016 14.47 14.59 14.33 14.55 36,531 +0.25(+1.75%)
Oct 17, 2016 14.33 14.34 14.23 14.30 43,594 +0.00(+0.00%)
Oct 14, 2016 14.23 14.41 14.23 14.30 38,073 +0.10(+0.70%)
Oct 13, 2016 14.09 14.35 13.95 14.20 52,607 +0.14(+1.00%)
Oct 12, 2016 14.01 14.10 14.00 14.06 62,066 +0.00(+0.00%)
Oct 11, 2016 14.19 14.19 14.02 14.06 64,838 -0.14(-0.99%)
Oct 10, 2016 14.20 14.29 14.11 14.20 15,528 +0.10(+0.71%)
Oct 07, 2016 14.24 14.24 13.92 14.10 57,426 -0.14(-0.98%)
Oct 06, 2016 14.29 14.31 14.19 14.24 127,424 -0.05(-0.35%)
Oct 05, 2016 14.22 14.35 14.22 14.29 58,584 +0.10(+0.70%)
Oct 04, 2016 14.27 14.40 14.13 14.19 100,827 -0.06(-0.42%)
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.