Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 14.21 14.28 14.16 14.25 93,972 +0.01(+0.07%)
Sep 30, 2016 14.28 14.30 14.07 14.24 70,738 +0.03(+0.21%)
Sep 29, 2016 14.52 14.60 14.19 14.21 68,831 -0.29(-2.00%)
Sep 28, 2016 14.35 14.50 14.26 14.50 47,039 +0.18(+1.26%)
Sep 27, 2016 14.24 14.36 14.17 14.32 64,018 +0.06(+0.42%)
Sep 26, 2016 14.35 14.39 14.22 14.26 96,775 -0.16(-1.11%)
Sep 23, 2016 14.29 14.49 14.26 14.42 76,789 +0.06(+0.42%)
Sep 22, 2016 14.35 14.47 14.31 14.36 51,756 +0.14(+0.98%)
Sep 21, 2016 14.00 14.25 13.99 14.22 40,211 +0.28(+2.01%)
Sep 20, 2016 13.78 13.99 13.78 13.94 41,269 +0.14(+1.01%)
Sep 19, 2016 13.85 13.89 13.74 13.80 27,245 +0.00(+0.00%)
Sep 16, 2016 13.81 13.87 13.73 13.80 20,991 -0.07(-0.50%)
Sep 15, 2016 13.80 13.87 13.77 13.87 23,046 +0.15(+1.09%)
Sep 14, 2016 13.82 13.93 13.72 13.72 39,941 -0.15(-1.08%)
Sep 13, 2016 13.95 13.96 13.77 13.87 85,141 -0.15(-1.07%)
Sep 12, 2016 13.68 14.06 13.57 14.02 90,318 +0.17(+1.23%)
Sep 09, 2016 14.40 14.40 13.84 13.85 76,121 -0.64(-4.42%)
Sep 08, 2016 14.46 14.50 14.39 14.49 85,473 +0.05(+0.35%)
Sep 07, 2016 14.61 14.61 14.37 14.44 136,265 -0.14(-0.96%)
Sep 06, 2016 14.48 14.63 14.35 14.58 109,879 +0.14(+0.97%)
Sep 02, 2016 14.41 14.44 14.44 14.44 81,300 +0.17(+1.19%)
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.