Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 16.15 16.45 16.05 16.05 171,838 +0.05(+0.31%)
Nov 29, 2016 16.30 16.50 15.90 16.00 710,293 -0.25(-1.54%)
Nov 28, 2016 16.65 16.70 16.20 16.25 404,956 -0.45(-2.69%)
Nov 25, 2016 17.20 17.20 16.60 16.70 76,348 -0.35(-2.05%)
Nov 23, 2016 17.05 17.05 17.05 0 -0.25(-1.45%)
Nov 22, 2016 17.40 17.70 17.20 17.30 715,389 +0.05(+0.29%)
Nov 21, 2016 17.05 17.40 16.90 17.25 292,865 +0.25(+1.47%)
Nov 18, 2016 17.05 17.15 16.75 17.00 226,363 -0.05(-0.29%)
Nov 17, 2016 17.15 17.35 16.90 17.05 337,466 +0.00(+0.00%)
Nov 16, 2016 16.55 17.10 16.30 17.05 302,402 +0.45(+2.71%)
Nov 15, 2016 16.25 16.70 15.97 16.60 287,645 +0.25(+1.53%)
Nov 14, 2016 15.70 17.25 15.70 16.35 763,369 +0.90(+5.83%)
Nov 11, 2016 14.35 15.50 14.15 15.45 716,045 +0.85(+5.82%)
Nov 10, 2016 12.90 14.72 12.65 14.60 2,013,373 -0.40(-2.67%)
Nov 09, 2016 15.00 15.50 14.90 15.00 706,741 -0.30(-1.96%)
Nov 08, 2016 15.25 15.50 15.00 15.30 229,923 -0.10(-0.65%)
Nov 07, 2016 15.25 15.70 15.20 15.40 349,478 +0.40(+2.67%)
Nov 04, 2016 14.85 15.15 14.50 15.00 301,890 +0.20(+1.35%)
Nov 03, 2016 15.15 15.25 14.75 14.80 239,995 -0.35(-2.31%)
Nov 02, 2016 15.50 15.80 15.10 15.15 357,869 -0.65(-4.11%)
Nov 01, 2016 16.30 16.35 15.65 15.80 500,973 -0.45(-2.77%)
Oct 31, 2016 16.25 16.40 16.00 16.25 360,235 -0.05(-0.31%)
Oct 28, 2016 16.10 16.52 16.05 16.30 238,604 +0.20(+1.24%)
Oct 27, 2016 16.80 16.80 16.00 16.10 214,775 -0.65(-3.88%)
Oct 26, 2016 16.65 16.95 16.60 16.75 213,522 -0.10(-0.59%)
Oct 25, 2016 16.95 17.05 16.65 16.85 173,057 -0.30(-1.75%)
Oct 24, 2016 17.10 17.30 16.90 17.15 145,165 +0.15(+0.88%)
Oct 21, 2016 16.75 17.15 16.70 17.00 300,712 +0.10(+0.59%)
Oct 20, 2016 16.85 17.00 16.80 16.90 219,976 +0.00(+0.00%)
Oct 19, 2016 16.80 17.05 16.30 16.90 229,392 +0.20(+1.20%)
Oct 18, 2016 16.90 16.94 16.55 16.70 163,675 +0.00(+0.00%)
Oct 17, 2016 16.95 17.15 16.55 16.70 298,455 -0.36(-2.11%)
Oct 14, 2016 17.19 17.42 16.97 17.06 271,922 -0.04(-0.23%)
Oct 13, 2016 17.49 17.52 17.08 17.10 340,355 -0.57(-3.23%)
Oct 12, 2016 17.38 17.76 17.36 17.67 332,961 +0.21(+1.20%)
Oct 11, 2016 17.70 17.73 17.27 17.46 263,956 -0.39(-2.18%)
Oct 10, 2016 17.77 18.33 17.63 17.85 551,250 +0.20(+1.13%)
Oct 07, 2016 17.60 17.77 17.41 17.65 535,906 +0.16(+0.91%)
Oct 06, 2016 17.50 17.68 17.14 17.49 252,931 +0.00(+0.00%)
Oct 05, 2016 17.37 17.72 17.29 17.49 159,198 +0.23(+1.33%)
Oct 04, 2016 17.31 17.46 17.13 17.26 270,620 +0.01(+0.06%)
Oct 03, 2016 17.09 17.25 16.81 17.25 205,770 +0.13(+0.76%)
Sep 30, 2016 17.05 17.18 16.80 17.12 397,437 +0.10(+0.59%)
Sep 29, 2016 17.02 17.25 16.91 17.02 247,152 -0.04(-0.23%)
Sep 28, 2016 17.00 17.12 16.64 17.06 316,638 +0.05(+0.29%)
Sep 27, 2016 16.73 17.02 16.71 17.01 321,387 +0.24(+1.43%)
Sep 26, 2016 16.71 16.85 16.61 16.77 254,720 -0.02(-0.12%)
Sep 23, 2016 16.54 16.90 16.54 16.79 354,992 +0.19(+1.14%)
Sep 22, 2016 16.41 16.72 16.35 16.60 383,109 +0.37(+2.28%)
Sep 21, 2016 16.06 16.32 16.03 16.23 295,635 +0.25(+1.56%)
Sep 20, 2016 16.14 16.17 15.90 15.98 285,216 -0.05(-0.31%)
Sep 19, 2016 16.08 16.40 15.94 16.03 441,434 +0.00(+0.00%)
Sep 16, 2016 15.50 16.07 15.43 16.03 907,230 +0.46(+2.95%)
Sep 15, 2016 15.18 15.59 15.00 15.57 298,178 +0.41(+2.70%)
Sep 14, 2016 15.53 15.60 15.13 15.16 329,716 -0.31(-2.00%)
Sep 13, 2016 15.77 16.11 15.10 15.47 1,081,233 -0.52(-3.25%)
Sep 12, 2016 15.66 16.00 15.54 15.99 590,384 +0.24(+1.52%)
Sep 09, 2016 16.28 16.32 15.72 15.75 633,835 -0.65(-3.96%)
Sep 08, 2016 17.07 17.11 16.24 16.40 394,021 -0.67(-3.93%)
Sep 07, 2016 17.10 17.20 16.56 17.07 620,440 +0.01(+0.06%)
Sep 06, 2016 17.24 17.46 16.96 17.06 294,702 -0.36(-2.07%)
Sep 02, 2016 17.38 17.42 17.42 17.42 146,600 +0.20(+1.16%)
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.