Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 13.41 13.43 13.23 13.25 174,009 -0.19(-1.41%)
Feb 27, 2017 13.66 13.66 13.31 13.44 157,131 -0.22(-1.61%)
Feb 24, 2017 13.80 14.01 13.63 13.66 146,426 -0.20(-1.44%)
Feb 23, 2017 13.93 14.12 13.81 13.86 128,561 -0.17(-1.21%)
Feb 22, 2017 14.07 14.14 13.92 14.03 138,039 -0.06(-0.43%)
Feb 21, 2017 14.02 14.30 14.02 14.09 288,457 -0.11(-0.77%)
Feb 17, 2017 14.20 14.20 14.20 0 -0.14(-0.98%)
Feb 16, 2017 13.86 14.39 13.86 14.34 339,485 +0.44(+3.17%)
Feb 15, 2017 13.60 14.05 13.60 13.90 334,083 +0.35(+2.58%)
Feb 14, 2017 13.00 13.62 12.97 13.55 752,019 +0.66(+5.12%)
Feb 13, 2017 12.60 12.90 12.56 12.89 139,303 +0.29(+2.30%)
Feb 10, 2017 12.58 12.76 12.51 12.60 61,254 +0.04(+0.32%)
Feb 09, 2017 12.94 12.97 12.47 12.56 199,172 -0.36(-2.79%)
Feb 08, 2017 12.96 13.09 12.75 12.92 321,646 -0.04(-0.31%)
Feb 07, 2017 12.58 12.99 12.58 12.96 302,905 +0.39(+3.10%)
Feb 06, 2017 12.44 12.62 12.26 12.57 147,272 +0.24(+1.95%)
Feb 03, 2017 12.11 12.45 12.11 12.33 102,198 +0.25(+2.07%)
Feb 02, 2017 11.84 12.17 11.84 12.08 362,103 +0.22(+1.85%)
Feb 01, 2017 11.90 11.95 11.78 11.86 70,187 +0.01(+0.08%)
Jan 31, 2017 12.08 12.08 11.85 11.85 95,185 -0.29(-2.39%)
Jan 30, 2017 12.37 12.40 12.07 12.14 68,304 -0.29(-2.33%)
Jan 27, 2017 12.60 12.71 12.38 12.43 77,786 -0.04(-0.32%)
Jan 26, 2017 12.80 12.80 12.21 12.47 195,295 -0.38(-2.96%)
Jan 25, 2017 11.60 12.95 11.59 12.85 433,767 +1.30(+11.26%)
Jan 24, 2017 11.66 11.66 11.44 11.55 99,430 -0.08(-0.69%)
Jan 23, 2017 11.65 11.77 11.58 11.63 91,844 -0.05(-0.43%)
Jan 20, 2017 12.00 12.07 11.63 11.68 116,259 -0.31(-2.59%)
Jan 19, 2017 12.27 12.30 11.93 11.99 109,637 -0.30(-2.44%)
Jan 18, 2017 12.37 12.38 12.25 12.29 120,358 -0.05(-0.41%)
Jan 17, 2017 12.41 12.45 12.22 12.34 172,180 -0.08(-0.64%)
Jan 16, 2017 12.43 12.52 12.34 12.42 51,071 -0.09(-0.72%)
Jan 13, 2017 12.11 12.59 12.11 12.51 114,221 +0.35(+2.88%)
Jan 12, 2017 12.29 12.29 12.10 12.16 61,893 -0.16(-1.30%)
Jan 11, 2017 12.05 12.36 12.05 12.32 60,164 +0.24(+1.99%)
Jan 10, 2017 12.01 12.09 11.92 12.08 205,557 +0.08(+0.67%)
Jan 09, 2017 12.00 12.05 11.92 12.00 92,778 +0.01(+0.08%)
Jan 06, 2017 12.05 12.11 11.92 11.99 106,759 -0.06(-0.50%)
Jan 05, 2017 12.11 12.15 11.94 12.05 93,802 +0.02(+0.17%)
Jan 04, 2017 11.89 12.15 11.78 12.03 66,180 +0.14(+1.18%)
Jan 03, 2017 12.06 12.10 11.87 11.89 61,527 -0.21(-1.74%)
Dec 30, 2016 12.10 12.10 12.10 0 -0.01(-0.08%)
Dec 29, 2016 12.10 12.13 11.84 12.11 55,440 +0.04(+0.33%)
Dec 28, 2016 12.03 12.12 11.99 12.07 53,891 +0.02(+0.17%)
Dec 23, 2016 12.05 12.05 12.05 0 -0.09(-0.74%)
Dec 22, 2016 12.42 12.47 12.07 12.14 37,740 -0.28(-2.25%)
Dec 21, 2016 12.17 12.48 12.17 12.42 92,047 +0.25(+2.05%)
Dec 20, 2016 12.11 12.21 11.97 12.17 113,774 +0.12(+1.00%)
Dec 19, 2016 11.85 12.08 11.82 12.05 89,027 +0.24(+2.03%)
Dec 16, 2016 11.69 11.87 11.60 11.81 228,667 +0.20(+1.72%)
Dec 15, 2016 11.39 11.70 11.39 11.61 92,457 +0.22(+1.93%)
Dec 14, 2016 11.41 11.50 11.21 11.39 169,396 -0.07(-0.61%)
Dec 13, 2016 11.40 11.55 11.34 11.46 53,939 +0.04(+0.35%)
Dec 12, 2016 11.65 11.65 11.39 11.42 38,247 -0.25(-2.14%)
Dec 09, 2016 11.61 11.77 11.61 11.67 70,469 +0.05(+0.43%)
Dec 08, 2016 11.25 11.71 11.25 11.62 79,297 +0.38(+3.38%)
Dec 07, 2016 11.21 11.30 11.12 11.24 87,220 +0.06(+0.54%)
Dec 06, 2016 11.29 11.31 11.14 11.18 109,132 -0.11(-0.97%)
Dec 05, 2016 11.66 11.78 11.15 11.29 208,577 -0.66(-5.52%)
Dec 02, 2016 11.97 12.01 11.80 11.95 70,749 +0.01(+0.08%)
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.