Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.10 15.27 15.08 15.11 80,939 -0.08(-0.53%)
Feb 27, 2017 15.27 15.29 15.12 15.19 88,803 -0.03(-0.20%)
Feb 24, 2017 15.38 15.38 15.19 15.22 121,290 -0.21(-1.36%)
Feb 23, 2017 15.66 15.69 15.41 15.43 115,136 -0.21(-1.34%)
Feb 22, 2017 15.52 15.70 15.51 15.64 77,903 -0.02(-0.13%)
Feb 21, 2017 15.45 15.72 15.42 15.66 95,797 +0.07(+0.45%)
Feb 17, 2017 15.59 15.59 15.59 0 -0.03(-0.19%)
Feb 16, 2017 15.56 15.88 15.54 15.62 184,712 +0.12(+0.77%)
Feb 15, 2017 14.73 15.64 14.71 15.50 347,547 +0.96(+6.60%)
Feb 14, 2017 14.73 14.88 14.48 14.54 276,360 +0.14(+0.97%)
Feb 13, 2017 14.36 14.46 14.35 14.40 70,081 +0.07(+0.49%)
Feb 10, 2017 14.25 14.38 14.24 14.33 92,309 +0.14(+0.99%)
Feb 09, 2017 14.23 14.24 14.15 14.19 47,501 +0.06(+0.42%)
Feb 08, 2017 14.13 14.17 14.09 14.13 87,458 +0.03(+0.21%)
Feb 07, 2017 14.09 14.16 14.06 14.10 78,374 -0.07(-0.49%)
Feb 06, 2017 14.15 14.23 14.04 14.17 86,710 +0.00(+0.00%)
Feb 03, 2017 14.22 14.29 14.11 14.17 96,344 +0.02(+0.14%)
Feb 02, 2017 14.24 14.29 14.11 14.15 43,873 -0.11(-0.77%)
Feb 01, 2017 14.20 14.26 14.10 14.26 34,874 +0.06(+0.42%)
Jan 31, 2017 14.29 14.29 14.11 14.20 54,899 +0.00(+0.00%)
Jan 30, 2017 14.33 14.34 14.08 14.20 77,815 -0.09(-0.63%)
Jan 27, 2017 14.41 14.43 14.25 14.29 89,088 -0.14(-0.97%)
Jan 26, 2017 14.45 14.57 14.35 14.43 102,609 +0.00(+0.00%)
Jan 25, 2017 14.20 14.43 14.20 14.43 74,335 +0.27(+1.91%)
Jan 24, 2017 13.98 14.18 13.98 14.16 93,257 +0.21(+1.51%)
Jan 23, 2017 13.91 13.97 13.80 13.95 100,512 +0.02(+0.14%)
Jan 20, 2017 13.94 13.96 13.85 13.93 51,281 -0.01(-0.07%)
Jan 19, 2017 14.03 14.05 13.92 13.94 73,973 -0.05(-0.36%)
Jan 18, 2017 14.10 14.18 13.97 13.99 78,873 -0.13(-0.92%)
Jan 17, 2017 14.35 14.36 14.08 14.12 77,957 -0.13(-0.91%)
Jan 13, 2017 14.25 14.25 14.25 0 +0.03(+0.21%)
Jan 12, 2017 14.32 14.39 14.15 14.22 178,010 +0.11(+0.78%)
Jan 11, 2017 14.07 14.16 13.96 14.11 82,094 +0.03(+0.21%)
Jan 10, 2017 13.87 14.10 13.87 14.08 61,728 +0.18(+1.29%)
Jan 09, 2017 13.97 13.99 13.85 13.90 106,714 -0.13(-0.93%)
Jan 06, 2017 14.11 14.17 13.99 14.03 81,001 -0.06(-0.43%)
Jan 05, 2017 14.20 14.30 14.05 14.09 79,301 -0.12(-0.84%)
Jan 04, 2017 14.15 14.22 14.11 14.21 104,626 +0.19(+1.36%)
Jan 03, 2017 14.02 14.09 13.96 14.02 64,145 +0.05(+0.36%)
Dec 30, 2016 13.97 13.97 13.97 0 +0.06(+0.43%)
Dec 29, 2016 14.02 14.03 13.91 13.91 74,174 -0.03(-0.22%)
Dec 28, 2016 14.00 14.07 13.89 13.94 89,875 +0.00(+0.00%)
Dec 27, 2016 14.02 14.05 13.87 13.94 27,865 +0.00(+0.00%)
Dec 23, 2016 13.94 13.94 13.94 0 +0.02(+0.14%)
Dec 22, 2016 13.85 13.93 13.75 13.92 99,513 -0.03(-0.22%)
Dec 21, 2016 13.98 14.06 13.93 13.95 56,847 -0.06(-0.43%)
Dec 20, 2016 14.06 14.09 13.95 14.01 214,148 -0.01(-0.07%)
Dec 19, 2016 14.13 14.13 13.97 14.02 84,004 -0.08(-0.57%)
Dec 16, 2016 14.03 14.11 13.99 14.10 128,779 +0.04(+0.28%)
Dec 15, 2016 14.07 14.22 14.00 14.06 403,107 -0.08(-0.57%)
Dec 14, 2016 14.33 14.44 14.11 14.14 79,034 -0.25(-1.74%)
Dec 13, 2016 14.53 14.57 14.35 14.39 181,321 -0.09(-0.62%)
Dec 12, 2016 14.59 14.68 14.40 14.48 98,894 -0.09(-0.62%)
Dec 09, 2016 14.59 14.71 14.55 14.57 92,381 -0.07(-0.48%)
Dec 08, 2016 14.79 14.79 14.55 14.64 70,695 -0.12(-0.81%)
Dec 07, 2016 14.86 14.86 14.70 14.76 95,047 -0.11(-0.74%)
Dec 06, 2016 14.53 14.87 14.53 14.87 258,029 +0.23(+1.57%)
Dec 05, 2016 14.75 14.84 14.61 14.64 49,765 -0.08(-0.54%)
Dec 02, 2016 14.74 14.78 14.64 14.72 34,847 -0.02(-0.14%)
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.