Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 12.91 12.98 12.86 12.91 2,500,775 +0.05(+0.41%)
Dec 30, 2016 12.86 12.86 12.86 0 +0.09(+0.71%)
Dec 29, 2016 12.67 12.92 12.58 12.76 1,446,514 +0.03(+0.26%)
Dec 28, 2016 13.15 13.15 12.72 12.73 1,620,856 -0.29(-2.20%)
Dec 27, 2016 13.10 13.41 13.02 13.02 2,925,026 +0.12(+0.93%)
Dec 23, 2016 12.90 12.90 12.90 0 +0.22(+1.73%)
Dec 22, 2016 11.55 12.87 11.55 12.68 8,420,201 +1.42(+12.66%)
Dec 21, 2016 10.91 11.35 10.90 11.25 4,080,541 +0.67(+6.32%)
Dec 20, 2016 11.48 11.54 10.47 10.58 6,157,892 -0.92(-8.02%)
Dec 19, 2016 11.64 11.69 11.39 11.51 2,590,089 -0.19(-1.59%)
Dec 16, 2016 11.61 11.93 11.59 11.69 2,375,316 +0.08(+0.70%)
Dec 15, 2016 11.56 11.88 11.51 11.61 1,946,499 +0.02(+0.21%)
Dec 14, 2016 11.85 11.88 11.55 11.59 1,468,789 -0.27(-2.26%)
Dec 13, 2016 11.86 12.05 11.80 11.86 1,882,411 +0.03(+0.28%)
Dec 12, 2016 11.98 12.00 11.71 11.82 2,145,504 +0.09(+0.77%)
Dec 09, 2016 11.63 11.82 11.63 11.73 1,725,155 +0.11(+0.95%)
Dec 08, 2016 11.62 11.82 11.54 11.62 1,560,308 +0.04(+0.37%)
Dec 07, 2016 11.71 11.80 11.48 11.58 1,563,778 -0.11(-0.90%)
Dec 06, 2016 11.97 12.06 11.67 11.68 2,428,176 -0.26(-2.20%)
Dec 05, 2016 11.90 12.02 11.72 11.95 2,426,666 +0.23(+1.96%)
Dec 02, 2016 11.46 11.81 11.43 11.72 2,435,673 +0.36(+3.20%)
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.