Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.20 16.25 16.05 16.11 2,142,315 -0.11(-0.67%)
Feb 27, 2017 16.23 16.31 16.18 16.22 1,404,121 +0.00(+0.01%)
Feb 24, 2017 16.10 16.22 16.10 16.22 3,338,631 +0.02(+0.09%)
Feb 23, 2017 16.34 16.38 16.17 16.20 1,661,840 -0.22(-1.31%)
Feb 22, 2017 16.42 16.51 16.30 16.42 3,218,667 -0.06(-0.36%)
Feb 21, 2017 16.40 16.52 16.11 16.47 1,644,416 +0.05(+0.32%)
Feb 17, 2017 16.42 16.42 16.42 0 -0.10(-0.58%)
Feb 16, 2017 16.60 16.62 16.48 16.52 1,553,228 -0.07(-0.39%)
Feb 15, 2017 16.55 16.63 16.51 16.58 2,250,225 +0.03(+0.16%)
Feb 14, 2017 16.67 16.77 16.51 16.56 11,408,856 -0.10(-0.63%)
Feb 13, 2017 16.56 16.71 16.56 16.66 1,932,701 +0.13(+0.78%)
Feb 10, 2017 16.72 16.75 16.53 16.53 4,275,478 -0.20(-1.21%)
Feb 09, 2017 16.67 16.88 16.56 16.74 2,570,522 +0.11(+0.67%)
Feb 08, 2017 16.66 16.69 16.51 16.62 3,031,356 +0.01(+0.04%)
Feb 07, 2017 16.43 16.63 16.14 16.62 3,512,240 +0.22(+1.36%)
Feb 06, 2017 16.28 16.43 16.22 16.40 4,444,002 +0.12(+0.72%)
Feb 03, 2017 15.86 16.34 15.85 16.28 6,625,467 +0.41(+2.58%)
Feb 02, 2017 15.25 16.05 15.20 15.87 10,600,635 +1.00(+6.74%)
Feb 01, 2017 14.65 14.91 14.45 14.87 4,761,774 -0.12(-0.83%)
Jan 31, 2017 15.03 15.06 14.86 14.99 2,840,098 -0.03(-0.17%)
Jan 30, 2017 15.15 15.18 14.98 15.02 3,514,140 -0.17(-1.12%)
Jan 27, 2017 15.21 15.30 15.17 15.19 1,282,215 -0.05(-0.34%)
Jan 26, 2017 15.26 15.32 15.20 15.24 1,573,374 -0.07(-0.43%)
Jan 25, 2017 15.44 15.51 15.23 15.30 6,246,852 -0.02(-0.11%)
Jan 24, 2017 15.20 15.37 15.20 15.32 4,633,915 +0.08(+0.54%)
Jan 23, 2017 15.16 15.31 15.08 15.24 2,410,730 +0.08(+0.50%)
Jan 20, 2017 15.27 15.52 15.09 15.16 2,447,602 -0.33(-2.11%)
Jan 19, 2017 15.36 15.57 15.35 15.49 2,345,678 +0.15(+0.99%)
Jan 18, 2017 15.24 15.40 15.17 15.34 2,822,642 +0.15(+1.02%)
Jan 17, 2017 15.37 15.47 15.14 15.18 4,690,094 -0.27(-1.78%)
Jan 13, 2017 15.46 15.46 15.46 0 +0.22(+1.46%)
Jan 12, 2017 15.32 15.37 15.01 15.23 2,659,337 -0.17(-1.12%)
Jan 11, 2017 15.31 15.43 15.23 15.41 2,245,801 +0.18(+1.16%)
Jan 10, 2017 15.25 15.32 15.20 15.23 1,425,240 +0.03(+0.19%)
Jan 09, 2017 15.15 15.30 15.13 15.20 2,033,501 +0.03(+0.19%)
Jan 06, 2017 15.12 15.25 15.05 15.17 1,895,585 +0.07(+0.43%)
Jan 05, 2017 14.89 15.11 14.86 15.11 2,547,388 +0.26(+1.73%)
Jan 04, 2017 14.77 14.94 14.71 14.85 2,237,038 +0.16(+1.08%)
Jan 03, 2017 14.25 14.73 14.25 14.69 3,220,723 +0.58(+4.09%)
Dec 30, 2016 14.12 14.12 14.12 0 -0.19(-1.34%)
Dec 29, 2016 14.25 14.36 14.25 14.31 1,086,863 +0.00(+0.02%)
Dec 28, 2016 14.29 14.42 14.23 14.30 1,361,258 -0.01(-0.05%)
Dec 27, 2016 14.35 14.42 14.29 14.31 1,714,824 -0.04(-0.26%)
Dec 23, 2016 14.35 14.35 14.35 0 -0.06(-0.41%)
Dec 22, 2016 14.38 14.45 14.26 14.41 3,810,761 +0.09(+0.59%)
Dec 21, 2016 14.47 14.52 14.30 14.32 1,498,384 -0.16(-1.08%)
Dec 20, 2016 14.41 14.55 14.31 14.48 1,555,651 +0.02(+0.14%)
Dec 19, 2016 14.30 14.64 14.30 14.46 1,646,716 +0.10(+0.68%)
Dec 16, 2016 14.28 14.45 14.28 14.36 3,255,214 +0.05(+0.33%)
Dec 15, 2016 14.49 14.50 14.31 14.31 2,454,488 -0.17(-1.20%)
Dec 14, 2016 14.68 14.85 14.47 14.49 1,983,904 -0.25(-1.67%)
Dec 13, 2016 14.72 14.85 14.61 14.73 1,427,466 +0.13(+0.87%)
Dec 12, 2016 14.67 14.81 14.51 14.61 1,872,689 -0.26(-1.74%)
Dec 09, 2016 14.89 14.91 14.71 14.87 1,701,976 +0.08(+0.56%)
Dec 08, 2016 14.76 14.90 14.61 14.78 1,948,744 +0.08(+0.58%)
Dec 07, 2016 14.52 14.83 14.50 14.70 1,769,264 +0.13(+0.87%)
Dec 06, 2016 14.59 14.65 14.33 14.57 2,345,834 +0.11(+0.77%)
Dec 05, 2016 14.33 14.54 14.33 14.46 1,608,654 +0.18(+1.27%)
Dec 02, 2016 14.16 14.40 14.05 14.28 2,605,678 +0.07(+0.51%)
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.