Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 11.68 11.97 11.66 11.89 1,301,456 +0.30(+2.59%)
Mar 30, 2017 11.68 11.84 11.56 11.59 1,695,384 -0.31(-2.60%)
Mar 29, 2017 11.81 12.09 11.80 11.90 1,227,940 +0.10(+0.83%)
Mar 28, 2017 11.80 12.00 11.79 11.80 780,888 +0.02(+0.17%)
Mar 27, 2017 11.89 12.03 11.70 11.78 734,668 -0.21(-1.72%)
Mar 24, 2017 12.00 12.15 11.85 11.99 619,894 +0.02(+0.16%)
Mar 23, 2017 11.79 12.11 11.76 11.97 612,682 +0.16(+1.38%)
Mar 22, 2017 11.80 11.85 11.56 11.80 805,903 +0.03(+0.25%)
Mar 21, 2017 12.03 12.04 11.68 11.77 1,276,954 -0.13(-1.07%)
Mar 20, 2017 12.00 12.10 11.80 11.90 999,225 -0.23(-1.87%)
Mar 17, 2017 12.17 12.27 12.00 12.13 894,235 +0.04(+0.33%)
Mar 16, 2017 12.05 12.19 11.95 12.09 568,829 +0.04(+0.33%)
Mar 15, 2017 11.96 12.11 11.86 12.05 804,748 +0.16(+1.37%)
Mar 14, 2017 11.80 11.95 11.65 11.89 926,767 +0.03(+0.25%)
Mar 13, 2017 11.81 12.08 11.81 11.86 1,058,684 +0.10(+0.84%)
Mar 10, 2017 11.58 11.82 11.58 11.76 1,234,528 +0.28(+2.40%)
Mar 09, 2017 11.65 11.68 11.36 11.48 1,750,033 -0.18(-1.52%)
Mar 08, 2017 11.94 11.98 11.56 11.66 2,257,676 -0.35(-2.95%)
Mar 07, 2017 12.27 12.38 11.88 12.01 2,341,479 -0.31(-2.51%)
Mar 06, 2017 12.43 12.45 12.21 12.32 1,714,301 -0.10(-0.83%)
Mar 03, 2017 12.44 12.63 12.31 12.43 1,158,174 -0.05(-0.39%)
Mar 02, 2017 12.25 12.58 12.02 12.48 1,705,950 +0.18(+1.44%)
Mar 01, 2017 12.59 12.59 12.10 12.30 3,693,063 -0.30(-2.34%)
Feb 28, 2017 12.94 13.11 12.39 12.60 3,606,811 -0.45(-3.43%)
Feb 27, 2017 13.28 13.42 12.92 13.04 3,835,318 -0.49(-3.60%)
Feb 24, 2017 13.29 13.53 13.16 13.53 2,172,534 -0.02(-0.18%)
Feb 23, 2017 13.21 14.01 12.86 13.55 4,862,309 -0.11(-0.79%)
Feb 22, 2017 14.07 14.07 13.61 13.66 2,359,508 -0.29(-2.08%)
Feb 21, 2017 14.03 14.09 13.89 13.95 1,896,365 +0.16(+1.18%)
Feb 17, 2017 13.79 13.79 13.79 0 -0.23(-1.65%)
Feb 16, 2017 13.77 14.07 13.69 14.02 2,119,234 +0.22(+1.57%)
Feb 15, 2017 13.89 14.10 13.72 13.80 1,911,861 -0.25(-1.75%)
Feb 14, 2017 13.80 14.16 13.46 14.05 2,434,423 +0.25(+1.82%)
Feb 13, 2017 14.33 14.36 13.78 13.80 2,680,962 -0.32(-2.30%)
Feb 10, 2017 14.44 14.47 14.04 14.12 2,148,193 -0.22(-1.54%)
Feb 09, 2017 14.21 14.40 13.97 14.35 2,083,817 +0.20(+1.45%)
Feb 08, 2017 14.27 14.29 13.99 14.14 3,629,183 -0.07(-0.50%)
Feb 07, 2017 14.40 14.45 14.19 14.21 1,990,792 -0.10(-0.70%)
Feb 06, 2017 14.29 14.57 14.27 14.31 2,164,213 +0.18(+1.29%)
Feb 03, 2017 13.97 14.32 13.89 14.13 2,860,922 +0.27(+1.93%)
Feb 02, 2017 13.61 14.02 13.58 13.86 1,972,920 +0.36(+2.69%)
Feb 01, 2017 13.60 13.71 13.43 13.50 1,321,278 -0.03(-0.21%)
Jan 31, 2017 13.67 13.72 13.28 13.53 1,083,725 -0.10(-0.70%)
Jan 30, 2017 13.65 13.65 13.39 13.62 1,084,225 +0.01(+0.07%)
Jan 27, 2017 13.49 13.69 13.48 13.62 1,371,627 +0.05(+0.39%)
Jan 26, 2017 13.35 13.59 13.35 13.56 1,349,690 +0.22(+1.61%)
Jan 25, 2017 13.29 13.40 13.23 13.35 1,500,594 +0.21(+1.60%)
Jan 24, 2017 12.91 13.21 12.91 13.14 1,620,699 +0.28(+2.16%)
Jan 23, 2017 12.82 12.89 12.74 12.86 914,971 +0.10(+0.75%)
Jan 20, 2017 12.79 12.80 12.69 12.76 1,362,174 +0.02(+0.15%)
Jan 19, 2017 12.72 12.86 12.67 12.75 950,533 -0.01(-0.07%)
Jan 18, 2017 12.78 12.90 12.67 12.75 5,625,209 -0.04(-0.30%)
Jan 17, 2017 12.90 13.00 12.65 12.79 1,684,602 +0.05(+0.41%)
Jan 13, 2017 12.74 12.74 12.74 0 -0.11(-0.86%)
Jan 12, 2017 12.89 12.96 12.77 12.85 747,186 -0.08(-0.59%)
Jan 11, 2017 12.79 12.96 12.79 12.93 774,565 +0.14(+1.08%)
Jan 10, 2017 13.10 13.15 12.78 12.79 1,771,822 -0.30(-2.27%)
Jan 09, 2017 12.84 13.18 12.59 13.08 1,871,237 +0.26(+2.01%)
Jan 06, 2017 13.00 13.11 12.79 12.83 2,176,647 -0.18(-1.36%)
Jan 05, 2017 13.19 13.27 12.99 13.00 2,148,217 -0.12(-0.91%)
Jan 04, 2017 12.91 13.30 12.91 13.12 2,072,968 +0.22(+1.67%)
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.