Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.73 12.89 12.53 12.76 8,706,504 +0.09(+0.71%)
Jan 30, 2017 12.88 12.91 12.37 12.67 14,850,694 -0.33(-2.54%)
Jan 27, 2017 13.18 13.29 12.91 13.00 8,951,746 -0.43(-3.20%)
Jan 26, 2017 13.82 13.85 13.42 13.43 8,919,041 -0.31(-2.26%)
Jan 25, 2017 13.62 13.82 13.57 13.74 8,123,388 +0.19(+1.40%)
Jan 24, 2017 13.30 13.68 13.14 13.55 10,954,463 +0.47(+3.59%)
Jan 23, 2017 13.10 13.15 12.90 13.08 8,118,551 -0.14(-1.06%)
Jan 20, 2017 13.21 13.52 13.15 13.22 8,930,176 +0.15(+1.15%)
Jan 19, 2017 13.13 13.29 13.01 13.07 9,251,005 -0.03(-0.23%)
Jan 18, 2017 13.14 13.29 13.04 13.10 8,451,501 -0.25(-1.87%)
Jan 17, 2017 13.22 13.36 13.05 13.35 7,265,038 +0.30(+2.30%)
Jan 13, 2017 13.05 13.05 13.05 0 +0.01(+0.08%)
Jan 12, 2017 13.35 13.45 13.02 13.04 9,751,043 -0.02(-0.15%)
Jan 11, 2017 12.88 13.07 12.75 13.06 8,433,349 +0.27(+2.11%)
Jan 10, 2017 12.80 12.92 12.74 12.79 8,423,617 +0.08(+0.63%)
Jan 09, 2017 12.74 12.86 12.62 12.71 10,685,084 -0.24(-1.85%)
Jan 06, 2017 12.89 13.09 12.73 12.95 10,183,482 +0.15(+1.17%)
Jan 05, 2017 12.99 13.07 12.58 12.80 11,978,092 -0.15(-1.16%)
Jan 04, 2017 12.29 12.97 12.29 12.95 21,492,278 +1.01(+8.46%)
Jan 03, 2017 11.98 12.23 11.74 11.94 9,352,316 +0.20(+1.70%)
Dec 30, 2016 11.74 11.74 11.74 0 -0.09(-0.76%)
Dec 29, 2016 12.09 12.13 11.80 11.83 6,653,298 -0.27(-2.23%)
Dec 28, 2016 12.07 12.29 12.00 12.10 4,993,125 -0.04(-0.33%)
Dec 27, 2016 12.19 12.26 12.02 12.14 4,484,513 +0.04(+0.33%)
Dec 23, 2016 12.10 12.10 12.10 0 -0.11(-0.90%)
Dec 22, 2016 12.27 12.46 12.17 12.21 5,840,305 -0.09(-0.73%)
Dec 21, 2016 12.61 12.62 12.19 12.30 8,098,286 -0.21(-1.68%)
Dec 20, 2016 12.48 12.66 12.44 12.51 23,013,448 +0.09(+0.72%)
Dec 19, 2016 12.22 12.48 12.12 12.42 6,018,150 +0.23(+1.89%)
Dec 16, 2016 12.36 12.37 12.17 12.19 16,204,609 -0.05(-0.41%)
Dec 15, 2016 12.11 12.46 11.88 12.24 10,447,465 -0.01(-0.08%)
Dec 14, 2016 12.77 12.79 12.19 12.25 11,790,314 -0.63(-4.89%)
Dec 13, 2016 12.96 13.09 12.62 12.88 7,444,878 +0.03(+0.23%)
Dec 12, 2016 13.43 13.49 12.82 12.85 12,790,667 -0.03(-0.23%)
Dec 09, 2016 12.97 13.00 12.80 12.88 7,008,231 +0.07(+0.55%)
Dec 08, 2016 12.73 12.87 12.39 12.81 11,506,134 +0.39(+3.14%)
Dec 07, 2016 12.51 12.68 12.36 12.42 13,003,974 -0.19(-1.51%)
Dec 06, 2016 12.63 12.73 12.23 12.61 9,046,656 -0.16(-1.25%)
Dec 05, 2016 12.85 13.21 12.77 12.77 10,114,671 +0.08(+0.63%)
Dec 02, 2016 12.61 12.95 12.61 12.69 28,904,996 -0.06(-0.47%)
Dec 01, 2016 13.04 13.12 12.55 12.75 23,644,888 +0.15(+1.19%)
Nov 30, 2016 12.31 12.79 12.12 12.60 29,390,044 +1.29(+11.41%)
Nov 29, 2016 11.34 11.49 11.19 11.31 14,054,576 -0.39(-3.33%)
Nov 28, 2016 12.27 12.31 11.68 11.70 11,028,825 -0.46(-3.78%)
Nov 25, 2016 12.23 12.24 12.03 12.16 4,790,342 -0.22(-1.78%)
Nov 23, 2016 12.38 12.38 12.38 0 +0.20(+1.64%)
Nov 22, 2016 12.23 12.36 11.88 12.18 11,712,661 -0.01(-0.08%)
Nov 21, 2016 12.09 12.35 12.06 12.19 12,300,882 +0.51(+4.37%)
Nov 18, 2016 11.41 11.75 11.38 11.68 12,804,926 +0.37(+3.27%)
Nov 17, 2016 11.46 11.57 11.22 11.31 15,920,974 +0.07(+0.62%)
Nov 16, 2016 11.11 11.40 10.98 11.24 14,492,766 +0.10(+0.90%)
Nov 15, 2016 10.74 11.34 10.73 11.14 22,184,384 +0.65(+6.20%)
Nov 14, 2016 10.30 10.51 10.13 10.49 8,984,879 +0.24(+2.34%)
Nov 11, 2016 10.46 10.47 10.01 10.25 11,835,663 -0.37(-3.48%)
Nov 10, 2016 10.52 10.78 10.34 10.62 8,854,994 +0.00(+0.00%)
Nov 09, 2016 10.17 10.76 10.15 10.62 21,978,696 +0.29(+2.81%)
Nov 08, 2016 10.07 10.47 9.970 10.33 15,129,757 +0.11(+1.08%)
Nov 07, 2016 10.09 10.29 10.00 10.22 13,930,022 +0.42(+4.29%)
Nov 04, 2016 9.850 10.21 9.610 9.800 16,913,482 -0.04(-0.41%)
Nov 03, 2016 9.720 10.21 9.710 9.840 20,420,280 +0.54(+5.81%)
Nov 02, 2016 9.310 9.630 8.960 9.300 21,694,384 -0.21(-2.21%)
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.