Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 12.82 12.82 12.82 0 -0.09(-0.67%)
Dec 29, 2016 12.51 12.90 12.36 12.90 278,222 +0.39(+3.14%)
Dec 28, 2016 12.76 12.76 12.17 12.51 219,452 -0.25(-1.92%)
Dec 27, 2016 12.80 13.10 12.71 12.76 101,918 +0.00(+0.00%)
Dec 23, 2016 12.76 12.76 12.76 0 -0.05(-0.38%)
Dec 22, 2016 12.71 13.00 12.66 12.80 126,081 +0.05(+0.38%)
Dec 21, 2016 12.80 12.90 12.61 12.76 146,736 -0.05(-0.38%)
Dec 20, 2016 13.05 13.20 12.68 12.80 185,942 -0.20(-1.51%)
Dec 19, 2016 12.90 13.10 12.85 13.00 180,496 +0.15(+1.15%)
Dec 16, 2016 12.90 13.00 12.68 12.85 933,267 -0.05(-0.38%)
Dec 15, 2016 12.90 13.20 12.80 12.90 254,346 -0.05(-0.38%)
Dec 14, 2016 13.00 13.05 12.66 12.95 177,426 -0.05(-0.38%)
Dec 13, 2016 12.90 13.15 12.90 13.00 198,445 +0.15(+1.15%)
Dec 12, 2016 12.51 13.00 12.51 12.85 413,372 +0.29(+2.34%)
Dec 09, 2016 12.36 12.56 12.36 12.56 273,793 +0.29(+2.40%)
Dec 08, 2016 11.97 12.36 11.97 12.27 225,653 +0.25(+2.04%)
Dec 07, 2016 12.02 12.31 11.92 12.02 203,995 -0.05(-0.41%)
Dec 06, 2016 11.82 12.22 11.82 12.07 295,464 +0.25(+2.07%)
Dec 05, 2016 11.38 11.82 11.33 11.82 305,392 +0.44(+3.88%)
Dec 02, 2016 11.14 11.38 11.09 11.38 275,847 +0.25(+2.20%)
Dec 01, 2016 11.23 11.33 10.89 11.14 296,741 -0.15(-1.30%)
Nov 30, 2016 11.23 11.58 11.23 11.28 222,208 +0.05(+0.44%)
Nov 29, 2016 11.53 11.58 11.19 11.23 180,878 -0.29(-2.55%)
Nov 28, 2016 11.58 11.63 11.33 11.53 171,276 +0.00(+0.00%)
Nov 25, 2016 11.28 11.55 11.28 11.53 63,621 +0.20(+1.73%)
Nov 23, 2016 11.33 11.33 11.33 0 -0.10(-0.86%)
Nov 22, 2016 12.22 12.22 11.14 11.43 504,027 -0.74(-6.05%)
Nov 21, 2016 11.63 12.17 11.63 12.17 1,643,429 +0.49(+4.20%)
Nov 18, 2016 11.68 11.87 11.58 11.68 209,559 +0.10(+0.85%)
Nov 17, 2016 11.63 11.97 11.53 11.58 230,015 -0.05(-0.42%)
Nov 16, 2016 11.68 11.82 11.53 11.63 158,771 -0.05(-0.42%)
Nov 15, 2016 11.68 11.73 11.14 11.68 249,808 +0.00(+0.00%)
Nov 14, 2016 11.63 11.90 11.53 11.68 505,076 +0.10(+0.85%)
Nov 11, 2016 11.28 11.77 11.14 11.58 354,456 +0.34(+3.06%)
Nov 10, 2016 10.65 11.28 10.65 11.23 373,375 +0.69(+6.51%)
Nov 09, 2016 10.16 10.65 9.861 10.55 358,600 +0.54(+5.39%)
Nov 08, 2016 9.959 10.06 9.665 10.01 232,465 +0.20(+2.00%)
Nov 07, 2016 9.665 10.16 9.567 9.812 368,320 +0.49(+5.26%)
Nov 04, 2016 9.321 9.518 9.223 9.321 244,045 +0.10(+1.06%)
Nov 03, 2016 8.929 9.469 8.880 9.223 407,436 +0.34(+3.87%)
Nov 02, 2016 8.929 8.978 8.733 8.880 325,101 -0.05(-0.55%)
Nov 01, 2016 8.978 9.027 8.855 8.929 287,822 -0.05(-0.55%)
Oct 31, 2016 7.850 9.174 7.850 8.978 786,554 -0.64(-6.63%)
Oct 28, 2016 9.420 9.616 9.371 9.616 417,416 +0.20(+2.08%)
Oct 27, 2016 9.861 9.959 9.321 9.420 569,376 -0.49(-4.95%)
Oct 26, 2016 9.959 9.959 9.763 9.910 566,654 -0.05(-0.49%)
Oct 25, 2016 10.06 10.11 9.910 9.959 201,678 -0.15(-1.46%)
Oct 24, 2016 10.25 10.40 9.959 10.11 188,184 -0.10(-0.96%)
Oct 21, 2016 10.25 10.40 10.16 10.20 218,026 -0.20(-1.89%)
Oct 20, 2016 10.16 10.40 10.16 10.40 74,462 +0.20(+1.92%)
Oct 19, 2016 10.16 10.30 10.06 10.20 275,505 +0.05(+0.48%)
Oct 18, 2016 10.16 10.30 10.11 10.16 193,149 +0.10(+0.98%)
Oct 17, 2016 10.11 10.35 10.01 10.06 271,133 -0.18(-1.73%)
Oct 14, 2016 10.53 10.70 10.16 10.23 386,306 -0.30(-2.89%)
Oct 13, 2016 11.09 11.12 10.54 10.54 309,127 -0.63(-5.62%)
Oct 12, 2016 11.19 11.27 11.09 11.17 309,695 -0.04(-0.35%)
Oct 11, 2016 11.74 11.74 11.19 11.21 292,595 -0.56(-4.73%)
Oct 10, 2016 11.47 11.76 11.47 11.76 260,783 +0.28(+2.48%)
Oct 07, 2016 11.38 11.62 11.17 11.48 830,686 +0.13(+1.12%)
Oct 06, 2016 11.32 11.37 11.00 11.35 290,423 -0.13(-1.11%)
Oct 05, 2016 11.13 11.56 11.13 11.48 424,813 +0.35(+3.17%)
Oct 04, 2016 10.90 11.19 10.90 11.13 174,305 +0.24(+2.16%)
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.