Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 13.74 14.07 13.74 14.04 4,519,240 +0.24(+1.72%)
Jan 30, 2017 13.92 13.94 13.62 13.80 5,710,817 -0.14(-0.97%)
Jan 27, 2017 13.91 14.07 13.82 13.94 3,914,944 -0.01(-0.06%)
Jan 26, 2017 13.95 14.10 13.84 13.95 5,207,250 +0.02(+0.12%)
Jan 25, 2017 13.89 14.03 13.82 13.93 5,936,884 +0.06(+0.43%)
Jan 24, 2017 13.83 14.08 13.73 13.87 7,828,893 +0.14(+0.99%)
Jan 23, 2017 13.74 13.98 13.46 13.74 6,859,232 +0.08(+0.62%)
Jan 20, 2017 13.29 13.91 13.27 13.65 9,905,191 +0.47(+3.53%)
Jan 19, 2017 12.86 13.19 12.80 13.19 15,581,504 +0.25(+1.97%)
Jan 18, 2017 13.04 13.19 12.82 12.93 7,747,588 -0.07(-0.52%)
Jan 17, 2017 13.09 13.49 12.75 13.00 12,883,506 +0.63(+5.07%)
Jan 13, 2017 12.37 12.37 12.37 0 +0.19(+1.53%)
Jan 12, 2017 11.91 12.24 11.82 12.19 8,957,896 +0.24(+1.99%)
Jan 11, 2017 11.59 11.95 11.59 11.95 17,137,058 +0.41(+3.52%)
Jan 10, 2017 11.38 11.62 11.22 11.54 10,349,771 +0.13(+1.11%)
Jan 09, 2017 11.31 11.45 11.13 11.41 9,965,538 +0.09(+0.82%)
Jan 06, 2017 11.28 11.40 10.98 11.32 10,258,387 +0.07(+0.60%)
Jan 05, 2017 11.03 11.28 10.94 11.25 9,583,473 +0.21(+1.92%)
Jan 04, 2017 10.44 11.08 10.42 11.04 9,488,059 +0.62(+5.93%)
Jan 03, 2017 10.44 10.55 10.33 10.42 3,809,890 +0.03(+0.33%)
Dec 30, 2016 10.39 10.39 10.39 0 -0.11(-1.05%)
Dec 29, 2016 10.53 10.64 10.45 10.50 3,116,042 -0.03(-0.32%)
Dec 28, 2016 10.73 10.76 10.53 10.53 3,244,081 -0.14(-1.35%)
Dec 27, 2016 10.42 10.68 10.42 10.68 4,309,294 +0.22(+2.11%)
Dec 23, 2016 10.46 10.46 10.46 0 +0.18(+1.73%)
Dec 22, 2016 10.46 10.56 10.26 10.28 6,945,574 -0.20(-1.94%)
Dec 21, 2016 10.64 10.76 10.45 10.48 7,169,973 -0.11(-1.04%)
Dec 20, 2016 10.89 10.91 10.56 10.59 4,344,515 -0.30(-2.72%)
Dec 19, 2016 10.46 10.90 10.43 10.89 7,686,239 +0.47(+4.47%)
Dec 16, 2016 10.45 10.69 10.36 10.42 23,785,398 -0.24(-2.23%)
Dec 15, 2016 10.53 10.68 10.25 10.66 6,129,179 +0.08(+0.80%)
Dec 14, 2016 10.83 11.03 10.53 10.58 8,709,994 -0.26(-2.42%)
Dec 13, 2016 10.75 10.91 10.61 10.84 8,898,447 +0.16(+1.51%)
Dec 12, 2016 10.96 11.07 10.53 10.68 12,109,927 -0.22(-2.02%)
Dec 09, 2016 10.59 10.92 10.48 10.90 10,143,865 +0.34(+3.21%)
Dec 08, 2016 10.08 10.58 10.05 10.56 6,567,702 +0.43(+4.27%)
Dec 07, 2016 10.08 10.20 10.000 10.13 8,781,035 +0.11(+1.10%)
Dec 06, 2016 9.906 10.05 9.733 10.02 8,115,261 +0.09(+0.94%)
Dec 05, 2016 9.593 9.957 9.373 9.923 8,010,734 +0.40(+4.18%)
Dec 02, 2016 9.305 9.699 9.305 9.525 5,673,042 +0.11(+1.17%)
Dec 01, 2016 9.584 9.695 9.373 9.415 10,920,280 -0.19(-2.03%)
Nov 30, 2016 9.627 9.750 9.567 9.610 23,066,062 +0.03(+0.27%)
Nov 29, 2016 9.762 9.864 9.504 9.584 5,924,559 -0.20(-2.08%)
Nov 28, 2016 9.364 9.805 9.356 9.788 6,720,565 +0.51(+5.48%)
Nov 25, 2016 9.347 9.415 9.254 9.279 2,072,040 -0.07(-0.73%)
Nov 23, 2016 9.347 9.347 9.347 0 +0.10(+1.10%)
Nov 22, 2016 9.669 9.703 9.228 9.245 5,196,952 -0.52(-5.30%)
Nov 21, 2016 9.601 9.839 9.584 9.762 3,668,081 +0.26(+2.77%)
Nov 18, 2016 9.550 9.720 9.487 9.500 3,328,210 -0.03(-0.36%)
Nov 17, 2016 9.466 9.762 9.440 9.534 5,356,816 +0.05(+0.54%)
Nov 16, 2016 9.686 9.686 9.339 9.483 5,581,809 -0.25(-2.53%)
Nov 15, 2016 9.822 9.957 9.559 9.728 7,484,364 -0.17(-1.71%)
Nov 14, 2016 9.466 10.03 9.415 9.898 6,611,380 +0.52(+5.51%)
Nov 11, 2016 9.389 9.529 9.131 9.381 6,961,467 +0.00(+0.00%)
Nov 10, 2016 10.25 10.25 9.373 9.381 10,078,451 -0.81(-7.98%)
Nov 09, 2016 9.805 10.30 9.686 10.19 8,496,240 +0.47(+4.88%)
Nov 08, 2016 9.720 9.881 9.593 9.720 7,877,824 +0.08(+0.79%)
Nov 07, 2016 9.542 9.762 9.525 9.644 7,624,648 +0.30(+3.17%)
Nov 04, 2016 9.135 9.889 9.093 9.347 13,273,867 +0.76(+8.88%)
Nov 03, 2016 8.432 8.784 8.339 8.584 7,134,715 +0.20(+2.43%)
Nov 02, 2016 8.864 8.881 8.373 8.381 10,255,882 -0.63(-6.96%)
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.