Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.13 15.21 15.09 15.17 10,841,731 -0.06(-0.37%)
Feb 27, 2017 15.18 15.27 15.14 15.22 8,413,907 +0.08(+0.53%)
Feb 24, 2017 15.16 15.26 15.00 15.14 20,364,682 -0.19(-1.24%)
Feb 23, 2017 15.24 15.34 15.04 15.33 13,196,570 +0.10(+0.69%)
Feb 22, 2017 15.21 15.30 15.14 15.23 10,779,674 -0.10(-0.68%)
Feb 21, 2017 15.37 15.42 15.25 15.33 9,589,962 +0.08(+0.53%)
Feb 17, 2017 15.25 15.25 15.25 0 -0.02(-0.16%)
Feb 16, 2017 15.37 15.37 15.17 15.28 9,011,950 -0.09(-0.58%)
Feb 15, 2017 15.38 15.45 15.19 15.37 18,438,076 +0.18(+1.22%)
Feb 14, 2017 14.87 15.23 14.84 15.18 12,366,917 +0.33(+2.22%)
Feb 13, 2017 14.79 15.00 14.76 14.85 12,934,390 +0.16(+1.10%)
Feb 10, 2017 14.66 14.74 14.58 14.69 11,144,128 +0.10(+0.66%)
Feb 09, 2017 14.47 14.63 14.36 14.59 14,154,125 +0.25(+1.74%)
Feb 08, 2017 14.42 14.42 14.14 14.34 14,820,109 -0.21(-1.44%)
Feb 07, 2017 14.79 14.81 14.51 14.55 9,824,980 -0.14(-0.99%)
Feb 06, 2017 14.67 14.83 14.64 14.70 11,324,008 -0.08(-0.54%)
Feb 03, 2017 14.57 14.84 14.42 14.78 14,599,279 +0.43(+2.97%)
Feb 02, 2017 14.38 14.38 14.22 14.35 15,732,153 -0.16(-1.11%)
Feb 01, 2017 14.62 14.75 14.45 14.51 12,699,811 +0.06(+0.39%)
Jan 31, 2017 14.54 14.65 14.33 14.46 9,959,837 -0.08(-0.55%)
Jan 30, 2017 14.63 14.63 14.33 14.54 12,492,484 -0.19(-1.26%)
Jan 27, 2017 14.80 14.84 14.70 14.72 8,125,278 -0.12(-0.81%)
Jan 26, 2017 14.83 14.94 14.75 14.84 13,424,023 +0.04(+0.27%)
Jan 25, 2017 14.75 14.82 14.59 14.80 11,566,532 +0.28(+1.94%)
Jan 24, 2017 14.29 14.55 14.22 14.52 19,223,242 +0.29(+2.03%)
Jan 23, 2017 14.37 14.42 14.17 14.23 13,192,161 -0.14(-0.95%)
Jan 20, 2017 14.37 14.51 14.28 14.37 16,133,713 +0.02(+0.11%)
Jan 19, 2017 14.61 14.65 14.20 14.35 23,320,670 -0.23(-1.60%)
Jan 18, 2017 14.35 14.59 14.17 14.59 25,016,844 +0.34(+2.37%)
Jan 17, 2017 14.80 14.80 14.23 14.25 31,088,188 -0.70(-4.68%)
Jan 13, 2017 14.95 14.95 14.95 0 +0.23(+1.59%)
Jan 12, 2017 14.88 14.91 14.57 14.71 14,076,028 -0.24(-1.61%)
Jan 11, 2017 14.82 14.96 14.66 14.96 13,102,136 +0.09(+0.60%)
Jan 10, 2017 14.73 14.96 14.62 14.87 11,754,241 +0.18(+1.20%)
Jan 09, 2017 14.67 14.76 14.49 14.69 11,785,174 -0.05(-0.33%)
Jan 06, 2017 14.80 14.88 14.71 14.74 12,302,987 +0.03(+0.22%)
Jan 05, 2017 14.85 14.96 14.60 14.71 17,040,402 -0.19(-1.24%)
Jan 04, 2017 14.76 14.98 14.76 14.89 12,388,043 +0.20(+1.37%)
Jan 03, 2017 14.89 15.01 14.61 14.69 16,957,590 -0.01(-0.06%)
Dec 30, 2016 14.70 14.70 14.70 0 +0.13(+0.88%)
Dec 29, 2016 14.70 14.71 14.46 14.57 12,520,259 -0.12(-0.82%)
Dec 28, 2016 14.92 14.92 14.67 14.69 8,783,580 -0.23(-1.51%)
Dec 27, 2016 14.88 14.98 14.86 14.92 6,050,457 +0.06(+0.38%)
Dec 23, 2016 14.86 14.86 14.86 0 +0.09(+0.60%)
Dec 22, 2016 14.76 14.87 14.67 14.77 11,363,807 +0.03(+0.22%)
Dec 21, 2016 14.86 14.88 14.74 14.74 8,606,374 -0.11(-0.76%)
Dec 20, 2016 14.74 14.88 14.70 14.85 10,733,215 +0.23(+1.60%)
Dec 19, 2016 14.53 14.66 14.42 14.62 17,358,024 +0.01(+0.05%)
Dec 16, 2016 14.85 14.88 14.57 14.61 30,486,260 -0.17(-1.14%)
Dec 15, 2016 14.65 14.88 14.50 14.78 18,574,074 +0.19(+1.27%)
Dec 14, 2016 14.42 14.92 14.26 14.59 25,895,580 +0.05(+0.33%)
Dec 13, 2016 14.71 14.84 14.36 14.55 22,203,150 -0.10(-0.66%)
Dec 12, 2016 14.78 14.86 14.52 14.64 17,770,958 -0.21(-1.41%)
Dec 09, 2016 14.92 14.92 14.63 14.85 13,948,396 +0.07(+0.49%)
Dec 08, 2016 14.80 14.97 14.62 14.78 18,139,380 +0.10(+0.66%)
Dec 07, 2016 14.46 14.72 14.36 14.68 17,555,444 +0.24(+1.67%)
Dec 06, 2016 14.24 14.47 14.15 14.44 15,635,449 +0.20(+1.41%)
Dec 05, 2016 14.39 14.49 14.18 14.24 24,673,138 -0.16(-1.12%)
Dec 02, 2016 14.38 14.47 14.14 14.40 21,135,366 +0.03(+0.22%)
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.