Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 16.15 16.21 15.87 16.06 4,212,942 -0.11(-0.66%)
Mar 30, 2017 16.14 16.23 16.10 16.17 2,129,357 +0.05(+0.28%)
Mar 29, 2017 16.03 16.14 16.03 16.12 1,822,326 +0.07(+0.43%)
Mar 28, 2017 16.03 16.15 15.93 16.05 2,401,563 -0.00(-0.01%)
Mar 27, 2017 15.84 16.14 15.76 16.05 2,042,562 +0.21(+1.31%)
Mar 24, 2017 15.79 15.89 15.76 15.85 1,581,889 +0.08(+0.53%)
Mar 23, 2017 15.86 15.90 15.74 15.76 1,615,314 -0.01(-0.07%)
Mar 22, 2017 15.69 15.84 15.69 15.78 1,397,805 +0.05(+0.32%)
Mar 21, 2017 16.14 16.14 15.70 15.72 2,272,231 -0.34(-2.13%)
Mar 20, 2017 16.07 16.13 16.00 16.07 1,037,321 -0.06(-0.35%)
Mar 17, 2017 16.07 16.13 16.00 16.12 2,481,680 +0.05(+0.28%)
Mar 16, 2017 16.06 16.11 16.05 16.08 1,540,706 -0.03(-0.20%)
Mar 15, 2017 16.17 16.21 16.06 16.11 1,652,885 +0.03(+0.16%)
Mar 14, 2017 16.12 16.18 15.98 16.08 984,268 -0.07(-0.43%)
Mar 13, 2017 16.11 16.26 16.11 16.15 2,188,667 +0.03(+0.22%)
Mar 10, 2017 16.19 16.24 16.07 16.12 1,089,580 -0.01(-0.08%)
Mar 09, 2017 16.12 16.22 16.06 16.13 1,181,544 +0.02(+0.12%)
Mar 08, 2017 16.06 16.17 16.03 16.11 1,621,612 +0.02(+0.14%)
Mar 07, 2017 16.05 16.17 16.03 16.09 1,354,203 +0.05(+0.33%)
Mar 06, 2017 16.01 16.07 15.96 16.04 2,643,093 -0.07(-0.41%)
Mar 03, 2017 16.10 16.12 15.91 16.10 1,397,447 +0.00(+0.00%)
Mar 02, 2017 16.14 16.19 16.06 16.10 2,146,469 -0.08(-0.50%)
Mar 01, 2017 16.24 16.41 16.01 16.18 1,878,532 +0.08(+0.47%)
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%)
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.