Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 13.81 14.17 13.29 13.90 11,496,484 -0.18(-1.25%)
Feb 27, 2017 14.62 14.87 13.99 14.08 11,175,750 -0.58(-3.95%)
Feb 24, 2017 14.43 14.75 14.38 14.66 7,703,020 +0.35(+2.46%)
Feb 23, 2017 14.28 14.51 14.22 14.31 7,188,709 +0.18(+1.25%)
Feb 22, 2017 14.32 14.32 14.01 14.13 5,605,389 -0.24(-1.69%)
Feb 21, 2017 14.10 14.52 13.87 14.37 4,500,746 +0.02(+0.12%)
Feb 17, 2017 14.36 14.36 14.36 0 -0.01(-0.06%)
Feb 16, 2017 14.69 14.69 14.35 14.37 5,334,367 -0.32(-2.17%)
Feb 15, 2017 14.06 14.90 14.05 14.69 9,993,127 +0.59(+4.17%)
Feb 14, 2017 13.96 14.11 13.70 14.10 8,042,434 +0.03(+0.24%)
Feb 13, 2017 13.94 14.22 13.89 14.06 6,800,099 +0.08(+0.54%)
Feb 10, 2017 13.85 13.99 13.70 13.99 3,795,609 +0.20(+1.46%)
Feb 09, 2017 13.63 13.85 13.61 13.79 5,070,521 +0.05(+0.37%)
Feb 08, 2017 13.60 13.86 13.45 13.74 5,292,068 +0.08(+0.55%)
Feb 07, 2017 13.97 14.02 13.63 13.66 6,026,483 -0.36(-2.58%)
Feb 06, 2017 14.37 14.45 13.76 14.02 8,296,631 -0.32(-2.22%)
Feb 03, 2017 14.06 14.74 13.91 14.34 14,254,551 +0.31(+2.21%)
Feb 02, 2017 13.67 14.10 13.50 14.03 7,204,955 +0.31(+2.26%)
Feb 01, 2017 13.85 13.94 13.59 13.72 4,024,473 -0.17(-1.21%)
Jan 31, 2017 13.59 13.92 13.59 13.89 4,569,406 +0.24(+1.72%)
Jan 30, 2017 13.77 13.79 13.47 13.65 5,774,210 -0.13(-0.97%)
Jan 27, 2017 13.75 13.91 13.67 13.79 3,958,402 -0.01(-0.06%)
Jan 26, 2017 13.80 13.95 13.69 13.80 5,265,055 +0.02(+0.12%)
Jan 25, 2017 13.74 13.88 13.67 13.78 6,002,788 +0.06(+0.43%)
Jan 24, 2017 13.68 13.93 13.58 13.72 7,915,799 +0.13(+0.99%)
Jan 23, 2017 13.59 13.83 13.31 13.59 6,935,374 +0.08(+0.62%)
Jan 20, 2017 13.14 13.75 13.12 13.50 10,015,146 +0.46(+3.53%)
Jan 19, 2017 12.71 13.05 12.66 13.04 15,754,470 +0.25(+1.97%)
Jan 18, 2017 12.90 13.04 12.68 12.79 7,833,592 -0.07(-0.52%)
Jan 17, 2017 12.95 13.34 12.61 12.86 13,026,522 +0.62(+5.07%)
Jan 13, 2017 12.24 12.24 12.24 0 +0.18(+1.53%)
Jan 12, 2017 11.78 12.10 11.69 12.05 9,057,336 +0.23(+1.99%)
Jan 11, 2017 11.47 11.82 11.47 11.82 17,327,292 +0.40(+3.52%)
Jan 10, 2017 11.26 11.49 11.10 11.42 10,464,661 +0.13(+1.11%)
Jan 09, 2017 11.19 11.32 11.00 11.29 10,076,163 +0.09(+0.82%)
Jan 06, 2017 11.16 11.27 10.86 11.20 10,372,262 +0.07(+0.60%)
Jan 05, 2017 10.90 11.16 10.82 11.13 9,689,856 +0.21(+1.92%)
Jan 04, 2017 10.33 10.95 10.31 10.92 9,593,383 +0.61(+5.93%)
Jan 03, 2017 10.33 10.43 10.21 10.31 3,852,183 +0.03(+0.33%)
Dec 30, 2016 10.28 10.28 10.28 0 -0.11(-1.05%)
Dec 29, 2016 10.42 10.53 10.33 10.38 3,150,633 -0.03(-0.32%)
Dec 28, 2016 10.61 10.64 10.41 10.42 3,280,093 -0.14(-1.35%)
Dec 27, 2016 10.31 10.56 10.31 10.56 4,357,131 +0.22(+2.11%)
Dec 23, 2016 10.34 10.34 10.34 0 +0.18(+1.73%)
Dec 22, 2016 10.34 10.44 10.15 10.17 7,022,675 -0.20(-1.94%)
Dec 21, 2016 10.52 10.64 10.33 10.37 7,249,565 -0.11(-1.04%)
Dec 20, 2016 10.77 10.79 10.44 10.48 4,392,743 -0.29(-2.72%)
Dec 19, 2016 10.34 10.78 10.32 10.77 7,771,562 +0.46(+4.47%)
Dec 16, 2016 10.33 10.58 10.24 10.31 24,049,434 -0.23(-2.23%)
Dec 15, 2016 10.41 10.56 10.14 10.54 6,197,217 +0.08(+0.80%)
Dec 14, 2016 10.71 10.90 10.41 10.46 8,806,682 -0.26(-2.42%)
Dec 13, 2016 10.64 10.79 10.49 10.72 8,997,226 +0.16(+1.51%)
Dec 12, 2016 10.84 10.95 10.42 10.56 12,244,356 -0.22(-2.02%)
Dec 09, 2016 10.48 10.80 10.37 10.78 10,256,470 +0.34(+3.21%)
Dec 08, 2016 9.974 10.47 9.940 10.44 6,640,608 +0.43(+4.27%)
Dec 07, 2016 9.965 10.09 9.890 10.02 8,878,510 +0.11(+1.10%)
Dec 06, 2016 9.798 9.940 9.626 9.907 8,205,346 +0.09(+0.94%)
Dec 05, 2016 9.488 9.848 9.270 9.814 8,099,659 +0.39(+4.18%)
Dec 02, 2016 9.203 9.592 9.203 9.420 5,736,017 +0.11(+1.17%)
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.