Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 13.00 13.28 12.96 13.08 799,488 +0.08(+0.62%)
Jan 30, 2017 13.10 13.12 12.97 13.00 252,990 -0.13(-0.99%)
Jan 27, 2017 13.14 13.15 13.03 13.13 191,954 +0.00(+0.00%)
Jan 26, 2017 13.15 13.19 13.10 13.13 296,850 -0.02(-0.15%)
Jan 25, 2017 13.03 13.15 13.03 13.15 337,077 +0.12(+0.92%)
Jan 24, 2017 13.13 13.14 13.01 13.03 339,412 -0.10(-0.76%)
Jan 23, 2017 13.04 13.15 13.02 13.13 249,626 +0.06(+0.46%)
Jan 20, 2017 13.19 13.20 13.05 13.07 615,959 -0.07(-0.53%)
Jan 19, 2017 13.20 13.20 13.09 13.14 263,232 -0.02(-0.15%)
Jan 18, 2017 13.15 13.21 13.09 13.16 336,305 +0.04(+0.30%)
Jan 17, 2017 13.12 13.17 13.04 13.12 408,248 +0.03(+0.23%)
Jan 13, 2017 13.09 13.09 13.09 0 +0.00(+0.00%)
Jan 12, 2017 13.15 13.16 13.05 13.09 450,283 -0.01(-0.08%)
Jan 11, 2017 13.05 13.17 13.01 13.10 1,959,767 -0.74(-5.35%)
Jan 10, 2017 13.94 13.98 13.68 13.84 154,901 -0.01(-0.07%)
Jan 09, 2017 14.04 14.14 13.58 13.85 328,112 +0.41(+3.05%)
Jan 06, 2017 13.40 13.54 13.39 13.44 107,540 -0.06(-0.44%)
Jan 05, 2017 13.65 13.71 13.43 13.50 152,575 -0.14(-1.03%)
Jan 04, 2017 13.53 13.91 13.30 13.64 351,001 -0.32(-2.29%)
Jan 03, 2017 13.85 14.00 13.72 13.96 300,566 +0.24(+1.75%)
Dec 30, 2016 13.72 13.72 13.72 0 +0.24(+1.78%)
Dec 29, 2016 13.30 13.50 13.28 13.48 136,553 +0.10(+0.75%)
Dec 28, 2016 13.41 13.50 13.27 13.38 69,293 -0.07(-0.52%)
Dec 27, 2016 13.50 13.50 13.31 13.45 89,606 +0.00(+0.00%)
Dec 23, 2016 13.45 13.45 13.45 0 +0.25(+1.89%)
Dec 22, 2016 13.28 13.33 13.18 13.20 91,457 -0.12(-0.90%)
Dec 21, 2016 13.43 13.55 13.30 13.32 86,858 -0.18(-1.33%)
Dec 20, 2016 13.38 13.55 13.31 13.50 96,006 +0.12(+0.90%)
Dec 19, 2016 13.32 13.40 13.25 13.38 96,811 +0.11(+0.83%)
Dec 16, 2016 12.99 13.30 12.99 13.27 251,299 +0.35(+2.71%)
Dec 15, 2016 12.95 13.10 12.71 12.92 159,944 +0.00(+0.00%)
Dec 14, 2016 13.03 13.15 12.89 12.92 159,124 -0.22(-1.67%)
Dec 13, 2016 13.30 13.30 13.00 13.14 93,192 -0.04(-0.30%)
Dec 12, 2016 13.24 13.32 13.10 13.18 64,514 -0.04(-0.30%)
Dec 09, 2016 13.23 13.40 13.15 13.22 139,760 +0.03(+0.23%)
Dec 08, 2016 13.03 13.36 13.00 13.19 167,802 +0.14(+1.07%)
Dec 07, 2016 12.76 13.23 12.74 13.05 121,119 +0.31(+2.43%)
Dec 06, 2016 12.50 12.78 12.50 12.74 105,456 +0.31(+2.49%)
Dec 05, 2016 12.61 12.62 12.41 12.43 128,979 -0.02(-0.16%)
Dec 02, 2016 12.26 12.67 12.16 12.45 88,152 +0.23(+1.88%)
Dec 01, 2016 12.71 12.74 12.13 12.22 168,182 -0.42(-3.32%)
Nov 30, 2016 13.10 13.13 12.63 12.64 160,497 -0.46(-3.51%)
Nov 29, 2016 13.14 13.30 13.04 13.10 99,221 -0.01(-0.08%)
Nov 28, 2016 13.14 13.22 13.11 13.11 73,943 -0.09(-0.68%)
Nov 25, 2016 13.24 13.28 13.13 13.20 30,406 +0.06(+0.46%)
Nov 23, 2016 13.14 13.14 13.14 0 -0.08(-0.61%)
Nov 22, 2016 13.20 13.30 13.13 13.22 110,983 +0.02(+0.15%)
Nov 21, 2016 14.77 14.77 13.15 13.20 84,903 -0.01(-0.08%)
Nov 18, 2016 13.40 13.40 13.07 13.21 110,704 -0.04(-0.30%)
Nov 17, 2016 13.31 13.50 13.23 13.25 81,524 -0.08(-0.60%)
Nov 16, 2016 13.23 13.47 13.16 13.33 130,721 +0.08(+0.60%)
Nov 15, 2016 13.00 13.31 12.79 13.25 146,589 +0.29(+2.24%)
Nov 14, 2016 12.81 12.99 12.63 12.96 115,457 +0.25(+1.97%)
Nov 11, 2016 12.35 12.83 12.18 12.71 156,539 +0.42(+3.42%)
Nov 10, 2016 12.63 12.69 12.11 12.29 123,827 -0.19(-1.52%)
Nov 09, 2016 12.22 12.64 12.20 12.48 141,703 +0.06(+0.48%)
Nov 08, 2016 11.90 12.49 11.90 12.42 62,091 +0.32(+2.64%)
Nov 07, 2016 11.70 12.26 11.40 12.10 339,067 -0.03(-0.25%)
Nov 04, 2016 12.19 12.31 12.05 12.13 86,103 +0.02(+0.17%)
Nov 03, 2016 12.06 12.13 11.94 12.11 83,806 +0.16(+1.34%)
Nov 02, 2016 12.05 12.14 11.95 11.95 56,420 -0.14(-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.