Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.21 14.30 14.13 14.26 97,588 +0.08(+0.56%)
Jan 30, 2017 14.18 14.19 14.14 14.18 69,738 +0.00(+0.00%)
Jan 27, 2017 14.17 14.18 14.10 14.18 87,508 +0.08(+0.57%)
Jan 26, 2017 14.08 14.14 14.05 14.10 119,624 +0.08(+0.57%)
Jan 25, 2017 14.06 14.13 14.01 14.02 116,003 +0.03(+0.21%)
Jan 24, 2017 13.95 14.02 13.92 13.99 72,282 +0.06(+0.43%)
Jan 23, 2017 13.93 13.99 13.82 13.93 110,452 +0.11(+0.80%)
Jan 20, 2017 13.89 14.60 13.82 13.82 80,552 -0.05(-0.36%)
Jan 19, 2017 13.83 13.90 13.75 13.87 116,902 +0.08(+0.58%)
Jan 18, 2017 13.82 13.87 13.75 13.79 127,329 +0.02(+0.15%)
Jan 17, 2017 13.94 14.00 13.72 13.77 162,167 -0.16(-1.15%)
Jan 13, 2017 13.93 13.93 13.93 0 +0.08(+0.58%)
Jan 12, 2017 13.88 13.90 13.79 13.85 68,682 +0.02(+0.14%)
Jan 11, 2017 13.77 13.88 13.77 13.83 96,650 +0.07(+0.51%)
Jan 10, 2017 13.82 13.92 13.69 13.76 99,577 -0.04(-0.29%)
Jan 09, 2017 13.75 13.80 13.70 13.80 167,024 +0.10(+0.73%)
Jan 06, 2017 13.68 13.73 13.67 13.70 73,077 +0.07(+0.51%)
Jan 05, 2017 13.66 13.69 13.56 13.63 81,676 +0.02(+0.15%)
Jan 04, 2017 13.50 13.65 13.47 13.61 66,089 +0.16(+1.19%)
Jan 03, 2017 13.53 13.54 13.35 13.45 136,621 +0.02(+0.14%)
Dec 30, 2016 13.43 13.43 13.43 0 +0.00(+0.01%)
Dec 29, 2016 13.40 13.44 13.39 13.43 59,521 +0.03(+0.22%)
Dec 28, 2016 13.33 13.40 13.32 13.40 111,185 +0.07(+0.53%)
Dec 27, 2016 13.37 13.55 13.30 13.33 72,325 +0.00(+0.00%)
Dec 23, 2016 13.33 13.33 13.33 0 -0.08(-0.60%)
Dec 22, 2016 13.37 13.41 13.30 13.41 103,124 +0.09(+0.68%)
Dec 21, 2016 13.46 13.47 13.31 13.32 72,680 -0.12(-0.89%)
Dec 20, 2016 13.43 13.44 13.35 13.44 55,930 +0.04(+0.30%)
Dec 19, 2016 13.27 13.45 13.26 13.40 69,470 +0.20(+1.52%)
Dec 16, 2016 13.25 13.25 13.12 13.20 128,539 -0.02(-0.15%)
Dec 15, 2016 13.20 13.31 13.18 13.22 83,592 +0.04(+0.30%)
Dec 14, 2016 13.21 13.29 13.12 13.18 132,362 -0.03(-0.23%)
Dec 13, 2016 13.25 13.39 13.14 13.21 254,877 -0.04(-0.30%)
Dec 12, 2016 13.37 13.45 13.23 13.25 99,501 -0.11(-0.82%)
Dec 09, 2016 13.31 13.46 13.25 13.36 114,648 +0.12(+0.91%)
Dec 08, 2016 13.28 13.31 13.22 13.24 69,109 -0.08(-0.60%)
Dec 07, 2016 13.26 13.44 13.21 13.32 101,831 +0.15(+1.14%)
Dec 06, 2016 13.02 13.17 13.01 13.17 118,601 +0.16(+1.23%)
Dec 05, 2016 13.08 13.10 12.98 13.01 110,738 +0.03(+0.23%)
Dec 02, 2016 12.86 13.02 12.86 12.98 76,101 +0.11(+0.85%)
Dec 01, 2016 12.86 12.92 12.80 12.87 64,371 +0.06(+0.47%)
Nov 30, 2016 12.81 12.86 12.74 12.81 69,483 +0.03(+0.23%)
Nov 29, 2016 12.81 12.85 12.76 12.78 102,435 -0.03(-0.23%)
Nov 28, 2016 12.83 12.85 12.80 12.81 98,386 +0.01(+0.08%)
Nov 25, 2016 12.79 12.85 12.75 12.80 44,671 +0.11(+0.87%)
Nov 23, 2016 12.69 12.69 12.69 0 +0.07(+0.55%)
Nov 22, 2016 12.56 12.65 12.56 12.62 88,611 +0.06(+0.48%)
Nov 21, 2016 12.50 12.62 12.49 12.56 49,007 +0.10(+0.80%)
Nov 18, 2016 12.39 12.50 12.38 12.46 107,285 +0.02(+0.16%)
Nov 17, 2016 12.27 12.54 12.27 12.44 107,098 +0.15(+1.22%)
Nov 16, 2016 12.18 12.29 12.16 12.29 55,895 +0.10(+0.82%)
Nov 15, 2016 12.04 12.20 12.02 12.19 102,278 +0.17(+1.41%)
Nov 14, 2016 12.11 12.11 11.85 12.02 114,441 -0.10(-0.83%)
Nov 11, 2016 12.10 12.19 12.04 12.12 236,316 -0.01(-0.08%)
Nov 10, 2016 12.30 12.30 12.04 12.13 89,728 -0.12(-0.98%)
Nov 09, 2016 12.06 12.30 12.03 12.25 128,275 +0.04(+0.33%)
Nov 08, 2016 12.21 12.25 12.13 12.21 71,244 -0.06(-0.49%)
Nov 07, 2016 12.25 12.45 12.25 12.27 104,415 +0.06(+0.49%)
Nov 04, 2016 12.27 12.27 12.12 12.21 106,048 -0.03(-0.24%)
Nov 03, 2016 12.35 12.36 12.17 12.24 133,322 -0.17(-1.37%)
Nov 02, 2016 12.34 12.45 12.29 12.41 148,534 -0.05(-0.40%)
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.