Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.70 14.70 14.70 0 +0.13(+0.88%)
Dec 29, 2016 14.70 14.71 14.46 14.57 12,520,259 -0.12(-0.82%)
Dec 28, 2016 14.92 14.92 14.67 14.69 8,783,580 -0.23(-1.51%)
Dec 27, 2016 14.88 14.98 14.86 14.92 6,050,457 +0.06(+0.38%)
Dec 23, 2016 14.86 14.86 14.86 0 +0.09(+0.60%)
Dec 22, 2016 14.76 14.87 14.67 14.77 11,363,807 +0.03(+0.22%)
Dec 21, 2016 14.86 14.88 14.74 14.74 8,606,374 -0.11(-0.76%)
Dec 20, 2016 14.74 14.88 14.70 14.85 10,733,215 +0.23(+1.60%)
Dec 19, 2016 14.53 14.66 14.42 14.62 17,358,024 +0.01(+0.05%)
Dec 16, 2016 14.85 14.88 14.57 14.61 30,486,260 -0.17(-1.14%)
Dec 15, 2016 14.65 14.88 14.50 14.78 18,574,074 +0.19(+1.27%)
Dec 14, 2016 14.42 14.92 14.26 14.59 25,895,580 +0.05(+0.33%)
Dec 13, 2016 14.71 14.84 14.36 14.55 22,203,150 -0.10(-0.66%)
Dec 12, 2016 14.78 14.86 14.52 14.64 17,770,958 -0.21(-1.41%)
Dec 09, 2016 14.92 14.92 14.63 14.85 13,948,396 +0.07(+0.49%)
Dec 08, 2016 14.80 14.97 14.62 14.78 18,139,380 +0.10(+0.66%)
Dec 07, 2016 14.46 14.72 14.36 14.68 17,555,444 +0.24(+1.67%)
Dec 06, 2016 14.24 14.47 14.15 14.44 15,635,449 +0.20(+1.41%)
Dec 05, 2016 14.39 14.49 14.18 14.24 24,673,138 -0.16(-1.12%)
Dec 02, 2016 14.38 14.47 14.14 14.40 21,135,366 +0.03(+0.22%)
Dec 01, 2016 14.01 14.38 14.01 14.37 19,347,596 +0.44(+3.18%)
Nov 30, 2016 14.01 14.15 13.84 13.93 22,822,868 +0.24(+1.76%)
Nov 29, 2016 13.70 13.85 13.64 13.68 12,530,286 +0.01(+0.06%)
Nov 28, 2016 13.85 13.92 13.63 13.68 14,981,095 -0.27(-1.90%)
Nov 25, 2016 14.01 14.03 13.84 13.94 7,625,138 -0.08(-0.60%)
Nov 23, 2016 14.03 14.03 14.03 0 +0.27(+1.98%)
Nov 22, 2016 13.83 13.86 13.67 13.75 17,116,862 +0.00(+0.00%)
Nov 21, 2016 13.73 13.84 13.58 13.75 20,897,628 +0.14(+1.00%)
Nov 18, 2016 13.65 13.69 13.54 13.62 20,585,192 +0.01(+0.06%)
Nov 17, 2016 13.43 13.62 13.39 13.61 31,731,192 +0.22(+1.61%)
Nov 16, 2016 13.35 13.59 13.24 13.39 29,142,194 -0.29(-2.11%)
Nov 15, 2016 13.31 13.71 13.07 13.68 33,270,122 +0.24(+1.79%)
Nov 14, 2016 13.29 13.67 13.18 13.44 40,456,672 +0.37(+2.82%)
Nov 11, 2016 12.59 13.09 12.51 13.07 40,082,844 +0.43(+3.42%)
Nov 10, 2016 12.41 12.84 12.23 12.64 35,219,724 +0.45(+3.68%)
Nov 09, 2016 11.74 12.26 11.66 12.19 41,642,796 +0.66(+5.69%)
Nov 08, 2016 11.55 11.62 11.34 11.54 21,554,980 -0.10(-0.89%)
Nov 07, 2016 11.48 11.67 11.48 11.64 21,505,918 +0.39(+3.49%)
Nov 04, 2016 11.19 11.34 11.09 11.25 17,332,028 +0.07(+0.65%)
Nov 03, 2016 11.17 11.36 11.16 11.18 18,062,024 +0.01(+0.07%)
Nov 02, 2016 11.29 11.29 11.07 11.17 17,343,536 -0.15(-1.34%)
Nov 01, 2016 11.38 11.43 11.17 11.32 19,654,518 +0.02(+0.14%)
Oct 31, 2016 11.33 11.40 11.26 11.30 14,364,645 +0.04(+0.36%)
Oct 28, 2016 11.44 11.47 11.21 11.26 23,497,982 -0.16(-1.40%)
Oct 27, 2016 11.42 11.51 11.34 11.42 19,175,870 +0.07(+0.63%)
Oct 26, 2016 11.10 11.42 11.09 11.35 30,078,402 +0.25(+2.24%)
Oct 25, 2016 10.66 11.12 10.57 11.10 45,839,764 +0.62(+5.88%)
Oct 24, 2016 10.49 10.61 10.48 10.49 16,088,764 +0.05(+0.46%)
Oct 21, 2016 10.34 10.46 10.28 10.44 12,733,541 +0.02(+0.15%)
Oct 20, 2016 10.34 10.53 10.31 10.42 24,738,348 +0.08(+0.77%)
Oct 19, 2016 10.17 10.39 10.14 10.34 19,840,320 +0.23(+2.30%)
Oct 18, 2016 10.04 10.13 9.896 10.11 22,768,644 +0.22(+2.27%)
Oct 17, 2016 10.04 10.06 9.872 9.888 11,715,531 -0.14(-1.36%)
Oct 14, 2016 10.03 10.10 9.944 10.02 18,391,346 +0.17(+1.71%)
Oct 13, 2016 10.05 10.06 9.767 9.856 17,988,176 -0.31(-3.07%)
Oct 12, 2016 10.21 10.24 10.13 10.17 23,424,660 -0.03(-0.31%)
Oct 11, 2016 10.23 10.28 10.11 10.20 19,623,616 -0.05(-0.47%)
Oct 10, 2016 10.26 10.32 10.23 10.25 12,977,038 +0.10(+0.95%)
Oct 07, 2016 10.18 10.26 10.06 10.15 13,574,389 -0.04(-0.39%)
Oct 06, 2016 10.23 10.29 10.15 10.19 12,690,646 -0.02(-0.23%)
Oct 05, 2016 9.984 10.24 9.984 10.22 19,188,196 +0.28(+2.82%)
Oct 04, 2016 9.775 10.06 9.751 9.936 19,621,924 +0.21(+2.14%)
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.