Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 13.87 14.17 13.81 13.92 7,078,196 -0.02(-0.12%)
Feb 27, 2017 13.49 14.48 13.49 13.94 8,691,598 +0.47(+3.47%)
Feb 24, 2017 13.35 13.48 13.28 13.47 4,669,220 +0.03(+0.24%)
Feb 23, 2017 13.46 13.52 13.27 13.44 3,200,365 +0.02(+0.16%)
Feb 22, 2017 13.36 13.47 13.32 13.42 4,081,563 +0.06(+0.45%)
Feb 21, 2017 13.26 13.43 13.25 13.36 2,836,656 +0.12(+0.90%)
Feb 17, 2017 13.24 13.24 13.24 0 +0.03(+0.25%)
Feb 16, 2017 13.18 13.36 13.15 13.21 3,317,959 -0.01(-0.08%)
Feb 15, 2017 13.04 13.29 13.04 13.22 3,319,316 +0.10(+0.75%)
Feb 14, 2017 12.91 13.22 12.80 13.12 4,574,657 +0.18(+1.39%)
Feb 13, 2017 12.92 13.06 12.92 12.94 3,589,502 +0.09(+0.68%)
Feb 10, 2017 12.79 12.88 12.70 12.85 2,900,600 +0.11(+0.89%)
Feb 09, 2017 12.62 12.77 12.57 12.74 4,257,000 +0.15(+1.21%)
Feb 08, 2017 12.54 12.61 12.40 12.59 3,731,713 +0.00(+0.00%)
Feb 07, 2017 12.65 12.70 12.59 12.59 3,125,898 -0.02(-0.17%)
Feb 06, 2017 12.71 12.90 12.60 12.61 3,588,167 -0.14(-1.07%)
Feb 03, 2017 12.70 12.77 12.67 12.74 2,382,372 +0.10(+0.77%)
Feb 02, 2017 12.61 12.72 12.49 12.65 2,936,415 -0.03(-0.26%)
Feb 01, 2017 12.47 12.75 12.44 12.68 4,394,630 +0.23(+1.88%)
Jan 31, 2017 12.29 12.46 12.26 12.44 4,157,354 +0.10(+0.79%)
Jan 30, 2017 12.29 12.36 12.19 12.35 2,886,839 +0.02(+0.18%)
Jan 27, 2017 12.32 12.41 12.18 12.32 2,440,883 +0.09(+0.75%)
Jan 26, 2017 12.21 12.34 12.19 12.23 2,749,615 +0.01(+0.09%)
Jan 25, 2017 11.92 12.29 11.92 12.22 4,933,640 +0.33(+2.74%)
Jan 24, 2017 11.76 12.04 11.73 11.90 4,354,299 +0.15(+1.30%)
Jan 23, 2017 11.62 11.75 11.59 11.74 2,001,282 +0.09(+0.79%)
Jan 20, 2017 11.68 11.74 11.55 11.65 2,744,844 +0.00(+0.00%)
Jan 19, 2017 11.56 11.76 11.56 11.65 3,806,196 +0.10(+0.85%)
Jan 18, 2017 11.58 11.65 11.41 11.55 6,355,259 -0.04(-0.38%)
Jan 17, 2017 11.64 11.73 11.51 11.60 2,936,542 -0.14(-1.20%)
Jan 13, 2017 11.74 11.74 11.74 0 -0.05(-0.46%)
Jan 12, 2017 11.79 11.87 11.65 11.79 3,165,133 -0.03(-0.23%)
Jan 11, 2017 11.65 11.84 11.56 11.82 2,242,072 +0.15(+1.26%)
Jan 10, 2017 11.76 11.78 11.66 11.67 2,999,175 -0.11(-0.92%)
Jan 09, 2017 11.67 11.79 11.60 11.78 3,494,110 +0.10(+0.88%)
Jan 06, 2017 11.71 11.79 11.65 11.68 2,693,142 -0.04(-0.37%)
Jan 05, 2017 11.78 11.85 11.68 11.72 3,993,480 -0.14(-1.19%)
Jan 04, 2017 11.77 11.98 11.77 11.86 3,562,806 +0.16(+1.39%)
Jan 03, 2017 11.74 11.80 11.58 11.70 2,696,572 +0.08(+0.70%)
Dec 30, 2016 11.62 11.62 11.62 0 -0.09(-0.74%)
Dec 29, 2016 11.81 11.84 11.65 11.71 3,218,217 -0.10(-0.87%)
Dec 28, 2016 11.98 11.98 11.80 11.81 1,928,870 -0.10(-0.82%)
Dec 27, 2016 11.89 12.01 11.87 11.91 2,363,384 -0.04(-0.32%)
Dec 23, 2016 11.94 11.94 11.94 0 -0.12(-0.99%)
Dec 22, 2016 12.02 12.15 11.94 12.06 1,954,711 +0.03(+0.27%)
Dec 21, 2016 12.13 12.16 11.97 12.03 1,813,695 -0.08(-0.67%)
Dec 20, 2016 11.98 12.23 11.94 12.11 2,765,987 +0.14(+1.13%)
Dec 19, 2016 12.09 12.18 11.94 11.98 2,223,736 -0.04(-0.36%)
Dec 16, 2016 12.12 12.21 11.97 12.02 4,971,728 -0.04(-0.36%)
Dec 15, 2016 12.09 12.24 12.01 12.06 2,474,277 +0.02(+0.18%)
Dec 14, 2016 11.97 12.13 11.93 12.04 3,994,496 -0.01(-0.09%)
Dec 13, 2016 12.19 12.23 11.98 12.05 4,257,801 -0.06(-0.49%)
Dec 12, 2016 12.47 12.51 12.04 12.11 4,193,173 -0.45(-3.59%)
Dec 09, 2016 12.70 12.71 12.54 12.56 3,745,170 -0.07(-0.52%)
Dec 08, 2016 12.48 12.71 12.43 12.63 3,782,470 +0.05(+0.39%)
Dec 07, 2016 12.24 12.60 12.10 12.58 4,421,553 +0.29(+2.34%)
Dec 06, 2016 12.09 12.32 11.92 12.29 3,746,563 +0.19(+1.56%)
Dec 05, 2016 12.13 12.17 12.03 12.10 2,425,064 +0.06(+0.49%)
Dec 02, 2016 12.13 12.22 12.03 12.04 2,640,936 -0.04(-0.36%)
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.