Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 13.05 13.05 12.55 12.60 57,603 -0.40(-3.08%)
Jan 30, 2017 13.10 13.20 12.95 13.00 114,912 -0.05(-0.38%)
Jan 27, 2017 12.90 13.25 12.85 13.05 100,265 +0.15(+1.16%)
Jan 26, 2017 12.75 13.05 12.65 12.90 54,847 +0.15(+1.18%)
Jan 25, 2017 12.80 13.10 12.40 12.75 57,122 +0.10(+0.79%)
Jan 24, 2017 12.35 12.68 12.25 12.65 35,547 +0.35(+2.85%)
Jan 23, 2017 12.25 12.36 12.10 12.30 69,403 +0.05(+0.41%)
Jan 20, 2017 12.45 12.50 12.20 12.25 62,982 -0.25(-2.00%)
Jan 19, 2017 12.50 12.60 12.15 12.50 100,422 +0.10(+0.81%)
Jan 18, 2017 12.20 12.55 12.05 12.40 99,216 +0.30(+2.48%)
Jan 17, 2017 12.45 12.50 11.85 12.10 72,968 -0.40(-3.20%)
Jan 13, 2017 12.50 12.50 12.50 0 -0.40(-3.10%)
Jan 12, 2017 13.30 13.30 12.85 12.90 59,149 -0.45(-3.37%)
Jan 11, 2017 13.65 13.70 13.15 13.35 47,780 -0.35(-2.55%)
Jan 10, 2017 13.60 13.80 13.30 13.70 232,062 +0.20(+1.48%)
Jan 09, 2017 13.50 13.65 13.20 13.50 77,405 +0.00(+0.00%)
Jan 06, 2017 13.55 13.60 13.25 13.50 89,466 +0.05(+0.37%)
Jan 05, 2017 13.35 13.55 12.90 13.45 316,276 -0.85(-5.94%)
Jan 04, 2017 13.90 14.35 13.60 14.30 82,976 +0.50(+3.62%)
Jan 03, 2017 14.00 14.10 13.60 13.80 95,292 +0.00(+0.00%)
Dec 30, 2016 13.80 13.80 13.80 0 -0.15(-1.08%)
Dec 29, 2016 13.70 14.00 13.55 13.95 53,821 +0.20(+1.45%)
Dec 28, 2016 13.90 13.93 13.50 13.75 109,858 -0.20(-1.43%)
Dec 27, 2016 14.00 14.35 13.60 13.95 62,483 +0.00(+0.00%)
Dec 23, 2016 13.95 13.95 13.95 0 +0.30(+2.20%)
Dec 22, 2016 13.95 13.95 13.50 13.65 104,457 -0.30(-2.15%)
Dec 21, 2016 14.05 14.15 13.90 13.95 57,631 -0.15(-1.06%)
Dec 20, 2016 13.35 14.12 12.90 14.10 155,143 +0.85(+6.42%)
Dec 19, 2016 13.55 13.70 13.15 13.25 133,189 -0.30(-2.21%)
Dec 16, 2016 14.15 14.20 13.55 13.55 214,239 -0.50(-3.56%)
Dec 15, 2016 14.30 14.40 13.85 14.05 144,529 -0.20(-1.40%)
Dec 14, 2016 14.75 14.85 14.10 14.25 75,738 -0.50(-3.39%)
Dec 13, 2016 14.85 14.85 14.65 14.75 89,354 -0.05(-0.34%)
Dec 12, 2016 15.10 15.40 14.70 14.80 57,692 -0.25(-1.66%)
Dec 09, 2016 15.40 15.45 14.95 15.05 78,848 -0.25(-1.63%)
Dec 08, 2016 15.30 15.45 15.14 15.30 79,001 -0.05(-0.33%)
Dec 07, 2016 14.65 15.50 14.65 15.35 138,815 +0.70(+4.78%)
Dec 06, 2016 14.45 14.85 14.35 14.65 54,001 +0.25(+1.74%)
Dec 05, 2016 14.10 14.40 14.00 14.40 38,549 +0.45(+3.23%)
Dec 02, 2016 14.05 14.05 13.80 13.95 56,513 -0.05(-0.36%)
Dec 01, 2016 14.35 14.40 13.85 14.00 70,367 -0.30(-2.10%)
Nov 30, 2016 14.50 14.50 14.30 14.30 49,919 -0.10(-0.69%)
Nov 29, 2016 14.35 14.45 14.30 14.40 35,732 +0.10(+0.70%)
Nov 28, 2016 14.35 14.50 14.25 14.30 62,585 -0.20(-1.38%)
Nov 25, 2016 14.20 14.50 14.20 14.50 9,775 +0.20(+1.40%)
Nov 23, 2016 14.30 14.30 14.30 0 -0.10(-0.69%)
Nov 22, 2016 14.40 14.40 14.20 14.40 56,063 +0.00(+0.00%)
Nov 21, 2016 14.40 14.40 14.05 14.40 32,935 +0.00(+0.00%)
Nov 18, 2016 14.30 14.40 14.00 14.40 72,657 +0.20(+1.41%)
Nov 17, 2016 14.10 14.70 14.10 14.20 83,191 +0.15(+1.07%)
Nov 16, 2016 13.95 14.05 13.92 14.05 55,282 +0.15(+1.08%)
Nov 15, 2016 14.05 14.20 13.85 13.90 46,193 -0.10(-0.71%)
Nov 14, 2016 14.60 14.70 13.90 14.00 131,977 -0.40(-2.78%)
Nov 11, 2016 13.85 14.70 13.75 14.40 160,437 +0.55(+3.97%)
Nov 10, 2016 13.90 14.10 13.27 13.85 103,404 +0.10(+0.73%)
Nov 09, 2016 13.15 13.80 13.15 13.75 58,242 +0.55(+4.17%)
Nov 08, 2016 13.15 13.25 12.90 13.20 20,911 +0.05(+0.38%)
Nov 07, 2016 13.05 13.25 12.77 13.15 49,978 +0.35(+2.73%)
Nov 04, 2016 12.70 13.05 12.65 12.80 108,450 +0.00(+0.00%)
Nov 03, 2016 12.80 13.00 12.75 12.80 29,493 -0.05(-0.39%)
Nov 02, 2016 12.85 13.05 12.05 12.85 57,923 -0.05(-0.39%)
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.