Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.91 13.19 12.83 13.11 161,623 -0.06(-0.46%)
Jan 30, 2017 13.35 13.41 13.13 13.17 211,626 -0.23(-1.72%)
Jan 27, 2017 13.37 13.61 13.02 13.40 400,895 +0.08(+0.60%)
Jan 26, 2017 13.93 13.93 13.32 13.32 353,547 -0.60(-4.31%)
Jan 25, 2017 13.99 14.30 13.71 13.92 451,381 +0.02(+0.14%)
Jan 24, 2017 13.97 14.36 13.69 13.90 474,363 +0.34(+2.51%)
Jan 23, 2017 13.62 13.86 13.38 13.56 547,854 -0.07(-0.51%)
Jan 20, 2017 13.65 13.80 13.50 13.63 450,408 +0.05(+0.37%)
Jan 19, 2017 13.41 13.76 13.38 13.58 302,101 +0.22(+1.65%)
Jan 18, 2017 13.42 13.54 13.04 13.36 309,660 -0.05(-0.37%)
Jan 17, 2017 13.89 13.98 13.20 13.41 326,525 -0.53(-3.80%)
Jan 13, 2017 13.94 13.94 13.94 0 +0.14(+1.01%)
Jan 12, 2017 13.55 13.90 13.39 13.80 572,402 +0.19(+1.40%)
Jan 11, 2017 13.12 14.03 13.12 13.61 860,260 +0.48(+3.66%)
Jan 10, 2017 11.92 13.37 11.92 13.13 1,233,312 +1.45(+12.41%)
Jan 09, 2017 11.71 11.95 11.43 11.68 321,739 +0.00(+0.00%)
Jan 06, 2017 11.56 11.73 11.17 11.68 269,982 +0.08(+0.69%)
Jan 05, 2017 11.32 11.80 11.07 11.60 645,076 +0.30(+2.65%)
Jan 04, 2017 11.53 11.61 11.09 11.30 778,230 -0.10(-0.88%)
Jan 03, 2017 12.05 12.10 11.22 11.40 500,773 -0.67(-5.55%)
Dec 30, 2016 12.07 12.07 12.07 0 +0.90(+8.06%)
Dec 29, 2016 11.40 11.51 10.87 11.17 797,611 -0.25(-2.19%)
Dec 28, 2016 11.54 11.75 11.30 11.42 310,930 -0.18(-1.55%)
Dec 27, 2016 11.89 11.89 11.56 11.60 191,443 -0.33(-2.77%)
Dec 23, 2016 11.93 11.93 11.93 0 -0.14(-1.16%)
Dec 22, 2016 12.25 12.40 11.98 12.07 806,911 -0.18(-1.47%)
Dec 21, 2016 12.26 12.43 12.14 12.25 268,967 -0.10(-0.81%)
Dec 20, 2016 12.50 12.68 12.07 12.35 313,488 -0.04(-0.32%)
Dec 19, 2016 12.92 12.97 12.31 12.39 492,243 -0.37(-2.90%)
Dec 16, 2016 12.44 12.84 12.24 12.76 927,997 +0.40(+3.24%)
Dec 15, 2016 12.22 12.50 12.18 12.36 539,591 +0.11(+0.90%)
Dec 14, 2016 12.05 12.26 11.76 12.25 481,732 +0.23(+1.91%)
Dec 13, 2016 11.87 12.22 11.86 12.02 569,052 +0.19(+1.61%)
Dec 12, 2016 12.18 12.27 11.45 11.83 589,603 -0.40(-3.27%)
Dec 09, 2016 12.53 12.65 12.00 12.23 867,149 -0.29(-2.32%)
Dec 08, 2016 12.29 12.65 11.90 12.52 2,894,494 -0.45(-3.47%)
Dec 07, 2016 12.80 13.58 12.80 12.97 587,320 +0.09(+0.70%)
Dec 06, 2016 13.40 13.71 12.82 12.88 492,663 -0.70(-5.15%)
Dec 05, 2016 14.05 14.15 13.53 13.58 310,098 -0.60(-4.23%)
Dec 02, 2016 14.10 14.49 13.75 14.18 385,830 +0.05(+0.39%)
Dec 01, 2016 15.09 15.35 14.02 14.12 747,599 -0.96(-6.39%)
Nov 30, 2016 15.50 15.62 15.07 15.09 202,063 -0.26(-1.69%)
Nov 29, 2016 15.31 15.44 15.10 15.35 434,611 +0.09(+0.59%)
Nov 28, 2016 15.74 15.74 15.01 15.26 847,462 -0.75(-4.68%)
Nov 25, 2016 16.26 16.29 15.85 16.01 327,150 -0.19(-1.17%)
Nov 23, 2016 16.20 16.20 16.20 0 +0.21(+1.31%)
Nov 22, 2016 16.00 16.05 15.56 15.99 375,027 +0.01(+0.06%)
Nov 21, 2016 15.64 16.27 15.61 15.98 618,154 +0.37(+2.37%)
Nov 18, 2016 16.00 16.11 15.39 15.61 291,542 -0.41(-2.56%)
Nov 17, 2016 16.00 16.20 15.69 16.02 317,149 -0.03(-0.19%)
Nov 16, 2016 16.50 16.50 15.01 16.05 750,460 -0.64(-3.83%)
Nov 15, 2016 16.12 16.92 16.02 16.69 687,512 +0.81(+5.10%)
Nov 14, 2016 15.32 16.18 15.22 15.88 647,213 +0.75(+4.96%)
Nov 11, 2016 14.21 15.21 14.05 15.13 402,234 +0.74(+5.14%)
Nov 10, 2016 14.90 15.20 14.31 14.39 401,119 -0.42(-2.84%)
Nov 09, 2016 13.22 15.14 13.22 14.81 658,784 -0.14(-0.94%)
Nov 08, 2016 14.44 15.18 14.31 14.95 522,790 +0.52(+3.60%)
Nov 07, 2016 13.72 14.48 13.69 14.43 362,306 +0.94(+6.97%)
Nov 04, 2016 12.87 13.60 12.87 13.49 325,871 +0.49(+3.77%)
Nov 03, 2016 12.76 13.20 12.70 13.00 220,788 +0.08(+0.62%)
Nov 02, 2016 13.57 13.70 12.82 12.92 328,440 -0.34(-2.56%)
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.