Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.20 12.84 12.10 12.77 1,924,871 +0.45(+3.65%)
Jan 30, 2017 12.21 12.41 12.05 12.32 1,059,898 +0.02(+0.16%)
Jan 27, 2017 12.68 12.69 12.11 12.30 1,785,885 -0.31(-2.46%)
Jan 26, 2017 13.12 13.21 12.59 12.61 1,429,519 -0.50(-3.81%)
Jan 25, 2017 12.85 13.22 12.84 13.11 1,208,941 +0.39(+3.07%)
Jan 24, 2017 12.63 12.78 12.48 12.72 871,618 +0.16(+1.27%)
Jan 23, 2017 12.47 12.63 12.32 12.56 1,065,105 +0.05(+0.40%)
Jan 20, 2017 12.38 12.53 12.29 12.51 945,263 +0.16(+1.30%)
Jan 19, 2017 12.63 12.65 12.21 12.35 1,018,460 -0.32(-2.53%)
Jan 18, 2017 12.82 12.84 12.45 12.67 1,287,148 -0.17(-1.32%)
Jan 17, 2017 12.57 13.17 12.49 12.84 1,359,129 +0.42(+3.38%)
Jan 13, 2017 12.42 12.42 12.42 0 +0.13(+1.06%)
Jan 12, 2017 12.11 12.30 11.96 12.29 1,411,351 +0.12(+0.99%)
Jan 11, 2017 12.20 12.27 12.03 12.17 855,426 -0.02(-0.16%)
Jan 10, 2017 11.92 12.31 11.92 12.19 992,539 +0.24(+2.01%)
Jan 09, 2017 11.99 12.11 11.88 11.95 1,232,262 -0.04(-0.33%)
Jan 06, 2017 12.39 12.43 11.94 11.99 991,455 -0.18(-1.48%)
Jan 05, 2017 12.34 12.40 12.02 12.17 1,122,857 -0.42(-3.34%)
Jan 04, 2017 12.47 12.79 12.43 12.59 1,108,509 +0.29(+2.36%)
Jan 03, 2017 12.25 12.37 12.12 12.30 1,000,076 +0.20(+1.65%)
Dec 30, 2016 12.10 12.10 12.10 0 -0.05(-0.41%)
Dec 29, 2016 12.26 12.43 12.08 12.15 795,654 -0.13(-1.06%)
Dec 28, 2016 12.30 12.36 12.09 12.28 858,174 +0.03(+0.24%)
Dec 27, 2016 12.03 12.39 12.00 12.25 904,409 +0.30(+2.51%)
Dec 23, 2016 11.95 11.95 11.95 0 -0.19(-1.57%)
Dec 22, 2016 12.86 12.90 12.11 12.14 1,496,014 -0.78(-6.04%)
Dec 21, 2016 12.76 12.93 12.74 12.92 1,138,337 +0.17(+1.33%)
Dec 20, 2016 12.80 12.88 12.67 12.75 1,308,159 +0.01(+0.08%)
Dec 19, 2016 12.69 12.87 12.61 12.74 1,235,729 +0.13(+1.03%)
Dec 16, 2016 12.78 12.98 12.56 12.61 2,594,573 -0.17(-1.33%)
Dec 15, 2016 13.07 13.20 12.72 12.78 1,360,137 -0.28(-2.14%)
Dec 14, 2016 13.20 13.26 12.98 13.06 892,643 -0.14(-1.06%)
Dec 13, 2016 13.40 13.48 13.16 13.20 976,000 -0.12(-0.90%)
Dec 12, 2016 13.59 13.67 13.27 13.32 1,382,095 -0.57(-4.10%)
Dec 09, 2016 13.89 14.02 13.79 13.89 1,433,557 -0.02(-0.14%)
Dec 08, 2016 13.66 13.91 13.60 13.91 1,320,277 +0.29(+2.13%)
Dec 07, 2016 13.40 13.64 13.18 13.62 1,462,786 +0.21(+1.57%)
Dec 06, 2016 13.21 13.47 13.05 13.41 1,297,790 +0.27(+2.05%)
Dec 05, 2016 13.05 13.40 12.99 13.14 1,706,971 +0.23(+1.78%)
Dec 02, 2016 13.56 13.71 12.90 12.91 3,160,637 -0.85(-6.18%)
Dec 01, 2016 13.34 13.98 13.10 13.76 9,107,375 -1.56(-10.18%)
Nov 30, 2016 15.55 15.87 15.08 15.32 3,153,086 -0.24(-1.54%)
Nov 29, 2016 15.68 16.07 15.45 15.56 969,185 -0.08(-0.51%)
Nov 28, 2016 15.86 15.92 15.41 15.64 970,583 -0.23(-1.45%)
Nov 25, 2016 16.14 16.22 15.85 15.87 584,516 -0.14(-0.87%)
Nov 23, 2016 16.01 16.01 16.01 0 -0.06(-0.37%)
Nov 22, 2016 15.74 16.25 15.74 16.07 1,212,938 +0.51(+3.28%)
Nov 21, 2016 15.69 15.83 15.46 15.56 1,091,810 -0.05(-0.32%)
Nov 18, 2016 16.15 16.28 15.52 15.61 1,555,249 -0.78(-4.76%)
Nov 17, 2016 16.04 16.54 15.89 16.39 1,196,590 +0.35(+2.18%)
Nov 16, 2016 15.55 16.08 15.52 16.04 1,357,452 +0.40(+2.56%)
Nov 15, 2016 16.11 16.23 15.32 15.64 1,423,589 -0.49(-3.04%)
Nov 14, 2016 15.85 16.54 15.80 16.13 2,001,808 +0.28(+1.77%)
Nov 11, 2016 15.17 15.88 15.03 15.85 1,187,330 +0.68(+4.48%)
Nov 10, 2016 14.69 15.39 14.69 15.17 1,384,474 +0.70(+4.84%)
Nov 09, 2016 13.85 14.58 13.68 14.47 1,023,192 +0.58(+4.18%)
Nov 08, 2016 14.13 14.13 13.71 13.89 690,355 -0.21(-1.49%)
Nov 07, 2016 14.00 14.19 13.92 14.10 755,902 +0.39(+2.84%)
Nov 04, 2016 13.80 14.00 13.65 13.71 867,330 -0.03(-0.22%)
Nov 03, 2016 13.92 13.92 13.69 13.74 903,004 -0.10(-0.72%)
Nov 02, 2016 13.53 14.04 13.48 13.84 1,502,385 +0.30(+2.22%)
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.