Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 17.16 17.16 17.16 0 -0.25(-1.44%)
Dec 29, 2016 17.30 17.54 17.28 17.41 91,247 +0.03(+0.17%)
Dec 28, 2016 17.40 17.57 17.24 17.38 160,546 -0.07(-0.40%)
Dec 27, 2016 17.41 17.84 17.32 17.45 154,337 +0.02(+0.11%)
Dec 23, 2016 17.43 17.43 17.43 0 +0.17(+0.98%)
Dec 22, 2016 17.07 17.28 16.78 17.26 125,988 +0.31(+1.83%)
Dec 21, 2016 17.15 17.23 16.86 16.95 126,518 -0.21(-1.22%)
Dec 20, 2016 17.26 17.56 17.08 17.16 197,803 +0.09(+0.53%)
Dec 19, 2016 17.65 17.71 16.97 17.07 331,937 -0.46(-2.62%)
Dec 16, 2016 16.91 17.66 16.76 17.53 738,518 +0.79(+4.72%)
Dec 15, 2016 16.32 16.77 15.80 16.74 320,464 +0.57(+3.53%)
Dec 14, 2016 16.25 16.57 16.03 16.17 178,178 -0.21(-1.28%)
Dec 13, 2016 16.54 16.87 16.25 16.38 259,950 +0.00(+0.00%)
Dec 12, 2016 16.42 16.61 16.16 16.38 156,880 -0.12(-0.73%)
Dec 09, 2016 16.41 16.59 16.28 16.50 211,142 +0.17(+1.04%)
Dec 08, 2016 16.19 16.68 16.17 16.33 344,588 -0.02(-0.12%)
Dec 07, 2016 16.33 16.68 16.25 16.35 275,049 -0.02(-0.12%)
Dec 06, 2016 16.03 16.63 15.71 16.37 276,325 +0.53(+3.35%)
Dec 05, 2016 15.14 15.89 15.14 15.84 288,263 +0.61(+4.01%)
Dec 02, 2016 14.93 15.47 14.84 15.23 340,865 +0.38(+2.56%)
Dec 01, 2016 14.71 15.30 14.57 14.85 211,980 +0.17(+1.16%)
Nov 30, 2016 14.47 15.11 14.47 14.68 318,502 +0.20(+1.38%)
Nov 29, 2016 14.31 14.89 13.98 14.48 212,069 +0.25(+1.76%)
Nov 28, 2016 14.54 14.63 14.22 14.23 182,699 -0.33(-2.27%)
Nov 25, 2016 14.08 14.57 14.02 14.56 164,774 +0.41(+2.90%)
Nov 23, 2016 14.15 14.15 14.15 0 +0.15(+1.07%)
Nov 22, 2016 13.91 14.28 13.85 14.00 153,157 +0.14(+1.01%)
Nov 21, 2016 13.53 13.86 13.53 13.86 108,266 +0.36(+2.67%)
Nov 18, 2016 13.62 13.75 13.43 13.50 130,140 -0.07(-0.52%)
Nov 17, 2016 13.70 13.82 13.54 13.57 202,371 -0.07(-0.51%)
Nov 16, 2016 13.34 13.82 13.34 13.64 278,046 +0.22(+1.64%)
Nov 15, 2016 13.54 13.60 13.21 13.42 148,613 -0.08(-0.59%)
Nov 14, 2016 13.85 14.19 13.30 13.50 332,800 -0.17(-1.24%)
Nov 11, 2016 13.19 13.92 13.01 13.67 343,602 +0.49(+3.72%)
Nov 10, 2016 12.51 13.42 12.44 13.18 322,749 +0.91(+7.42%)
Nov 09, 2016 11.06 12.41 11.06 12.27 244,712 +1.08(+9.65%)
Nov 08, 2016 11.38 11.38 11.03 11.19 190,499 -0.20(-1.76%)
Nov 07, 2016 11.39 11.68 11.31 11.39 258,191 +0.25(+2.24%)
Nov 04, 2016 10.99 11.22 10.92 11.14 232,306 +0.24(+2.20%)
Nov 03, 2016 10.78 11.09 10.68 10.90 212,954 +0.20(+1.87%)
Nov 02, 2016 10.56 11.18 10.44 10.70 182,901 +0.10(+0.94%)
Nov 01, 2016 10.90 11.08 10.17 10.60 321,153 -0.24(-2.21%)
Oct 31, 2016 10.65 11.05 10.59 10.84 241,272 +0.21(+1.98%)
Oct 28, 2016 11.21 11.44 10.60 10.63 310,462 -0.57(-5.09%)
Oct 27, 2016 12.59 12.75 11.11 11.20 726,978 -0.42(-3.61%)
Oct 26, 2016 13.81 13.93 11.61 11.62 723,846 -2.76(-19.19%)
Oct 25, 2016 14.56 14.62 14.36 14.38 235,245 -0.12(-0.83%)
Oct 24, 2016 14.55 14.65 14.43 14.50 84,117 +0.14(+0.97%)
Oct 21, 2016 14.44 14.56 14.32 14.36 70,279 -0.11(-0.76%)
Oct 20, 2016 14.31 14.75 14.05 14.47 85,144 +0.02(+0.14%)
Oct 19, 2016 14.31 14.50 13.88 14.45 106,376 +0.11(+0.77%)
Oct 18, 2016 14.34 14.36 14.05 14.34 71,226 +0.19(+1.34%)
Oct 17, 2016 14.00 14.17 14.00 14.15 88,173 +0.03(+0.21%)
Oct 14, 2016 14.24 14.48 14.04 14.12 102,110 -0.08(-0.56%)
Oct 13, 2016 14.34 14.42 14.03 14.20 72,009 -0.21(-1.46%)
Oct 12, 2016 14.49 14.60 14.31 14.41 50,980 +0.00(+0.00%)
Oct 11, 2016 14.61 14.74 14.35 14.41 90,871 -0.30(-2.04%)
Oct 10, 2016 14.40 14.72 14.40 14.71 65,779 +0.38(+2.65%)
Oct 07, 2016 14.59 14.60 14.25 14.33 82,915 -0.20(-1.38%)
Oct 06, 2016 14.23 14.91 14.23 14.53 153,067 +0.38(+2.69%)
Oct 05, 2016 14.15 14.36 14.06 14.15 144,146 +0.00(+0.00%)
Oct 04, 2016 14.07 14.41 14.03 14.15 75,001 +0.06(+0.43%)
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.