Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.29 14.29 14.11 14.20 54,899 +0.00(+0.00%)
Jan 30, 2017 14.33 14.34 14.08 14.20 77,815 -0.09(-0.63%)
Jan 27, 2017 14.41 14.43 14.25 14.29 89,088 -0.14(-0.97%)
Jan 26, 2017 14.45 14.57 14.35 14.43 102,609 +0.00(+0.00%)
Jan 25, 2017 14.20 14.43 14.20 14.43 74,335 +0.27(+1.91%)
Jan 24, 2017 13.98 14.18 13.98 14.16 93,257 +0.21(+1.51%)
Jan 23, 2017 13.91 13.97 13.80 13.95 100,512 +0.02(+0.14%)
Jan 20, 2017 13.94 13.96 13.85 13.93 51,281 -0.01(-0.07%)
Jan 19, 2017 14.03 14.05 13.92 13.94 73,973 -0.05(-0.36%)
Jan 18, 2017 14.10 14.18 13.97 13.99 78,873 -0.13(-0.92%)
Jan 17, 2017 14.35 14.36 14.08 14.12 77,957 -0.13(-0.91%)
Jan 13, 2017 14.25 14.25 14.25 0 +0.03(+0.21%)
Jan 12, 2017 14.32 14.39 14.15 14.22 178,010 +0.11(+0.78%)
Jan 11, 2017 14.07 14.16 13.96 14.11 82,094 +0.03(+0.21%)
Jan 10, 2017 13.87 14.10 13.87 14.08 61,728 +0.18(+1.29%)
Jan 09, 2017 13.97 13.99 13.85 13.90 106,714 -0.13(-0.93%)
Jan 06, 2017 14.11 14.17 13.99 14.03 81,001 -0.06(-0.43%)
Jan 05, 2017 14.20 14.30 14.05 14.09 79,301 -0.12(-0.84%)
Jan 04, 2017 14.15 14.22 14.11 14.21 104,626 +0.19(+1.36%)
Jan 03, 2017 14.02 14.09 13.96 14.02 64,145 +0.05(+0.36%)
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%)
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.