Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.16 16.33 15.92 16.21 359,479 +0.04(+0.25%)
Feb 27, 2017 15.86 16.18 15.86 16.17 278,532 +0.27(+1.70%)
Feb 24, 2017 15.54 15.93 15.43 15.90 247,628 +0.25(+1.60%)
Feb 23, 2017 15.80 15.80 15.33 15.65 244,581 -0.10(-0.63%)
Feb 22, 2017 15.63 15.81 15.60 15.75 182,950 +0.12(+0.77%)
Feb 21, 2017 15.49 15.85 15.49 15.63 182,063 +0.14(+0.90%)
Feb 17, 2017 15.49 15.49 15.49 0 +0.12(+0.78%)
Feb 16, 2017 15.45 15.49 15.23 15.37 131,054 -0.06(-0.39%)
Feb 15, 2017 15.48 15.58 15.35 15.43 202,768 -0.11(-0.71%)
Feb 14, 2017 15.42 15.58 15.31 15.54 223,356 +0.00(+0.00%)
Feb 13, 2017 15.49 15.70 15.48 15.54 235,783 +0.08(+0.52%)
Feb 10, 2017 15.22 15.51 15.06 15.46 314,999 +0.25(+1.64%)
Feb 09, 2017 14.98 15.26 14.98 15.21 289,619 +0.25(+1.67%)
Feb 08, 2017 15.02 15.09 14.82 14.96 247,493 -0.09(-0.60%)
Feb 07, 2017 15.10 15.16 14.89 15.05 260,274 +0.00(+0.00%)
Feb 06, 2017 15.14 15.19 14.94 15.05 228,556 -0.17(-1.12%)
Feb 03, 2017 14.81 15.29 14.79 15.22 241,705 +0.43(+2.91%)
Feb 02, 2017 15.09 15.14 14.75 14.79 248,137 -0.38(-2.50%)
Feb 01, 2017 15.06 15.19 15.02 15.17 231,404 +0.15(+1.00%)
Jan 31, 2017 14.76 15.03 14.64 15.02 217,452 +0.19(+1.28%)
Jan 30, 2017 15.08 15.08 14.70 14.83 262,141 -0.36(-2.37%)
Jan 27, 2017 15.22 15.26 14.92 15.19 283,103 +0.05(+0.33%)
Jan 26, 2017 15.13 15.25 15.03 15.14 248,013 +0.01(+0.07%)
Jan 25, 2017 15.18 15.34 15.04 15.13 214,885 +0.06(+0.40%)
Jan 24, 2017 14.74 15.16 14.69 15.07 231,787 +0.35(+2.38%)
Jan 23, 2017 14.80 14.91 14.56 14.72 333,284 -0.11(-0.74%)
Jan 20, 2017 14.80 14.98 14.75 14.83 200,508 +0.02(+0.14%)
Jan 19, 2017 14.90 14.98 14.61 14.81 288,931 -0.09(-0.60%)
Jan 18, 2017 14.85 14.94 14.78 14.90 195,556 +0.06(+0.40%)
Jan 17, 2017 14.96 14.97 14.79 14.84 205,067 -0.17(-1.13%)
Jan 13, 2017 15.01 15.01 15.01 0 -0.16(-1.05%)
Jan 12, 2017 15.01 15.19 14.79 15.17 311,575 +0.06(+0.40%)
Jan 11, 2017 14.86 15.13 14.71 15.11 227,407 +0.24(+1.61%)
Jan 10, 2017 14.90 14.97 14.70 14.87 287,676 -0.03(-0.20%)
Jan 09, 2017 15.06 15.06 14.80 14.90 275,815 -0.16(-1.06%)
Jan 06, 2017 15.49 15.49 15.05 15.06 279,114 -0.34(-2.21%)
Jan 05, 2017 15.45 15.63 15.29 15.40 339,764 -0.06(-0.39%)
Jan 04, 2017 14.64 15.49 14.60 15.46 677,020 +0.93(+6.40%)
Jan 03, 2017 14.62 14.83 14.49 14.53 381,780 +0.03(+0.21%)
Dec 30, 2016 14.50 14.50 14.50 0 -0.22(-1.49%)
Dec 29, 2016 14.61 14.80 14.55 14.72 372,006 +0.08(+0.55%)
Dec 28, 2016 14.70 14.80 14.57 14.64 442,665 -0.02(-0.14%)
Dec 27, 2016 14.29 14.78 14.25 14.66 693,717 +0.31(+2.16%)
Dec 23, 2016 14.35 14.35 14.35 0 +0.04(+0.28%)
Dec 22, 2016 14.67 15.14 14.12 14.31 1,947,361 -1.42(-9.03%)
Dec 21, 2016 15.54 15.85 15.37 15.73 776,734 +0.19(+1.22%)
Dec 20, 2016 15.60 15.74 15.46 15.54 560,201 -0.09(-0.58%)
Dec 19, 2016 15.30 15.89 15.22 15.63 936,286 +0.28(+1.82%)
Dec 16, 2016 15.66 15.76 15.31 15.35 868,498 -0.36(-2.29%)
Dec 15, 2016 15.40 15.92 15.34 15.71 890,756 +0.31(+2.01%)
Dec 14, 2016 15.42 15.62 15.36 15.40 310,956 -0.12(-0.77%)
Dec 13, 2016 15.51 15.79 15.40 15.52 280,557 +0.03(+0.19%)
Dec 12, 2016 15.90 15.96 15.43 15.49 267,903 -0.42(-2.64%)
Dec 09, 2016 15.43 15.99 15.30 15.91 478,723 +0.47(+3.04%)
Dec 08, 2016 15.42 15.50 15.31 15.44 441,346 -0.01(-0.06%)
Dec 07, 2016 15.30 15.46 15.20 15.45 230,473 +0.03(+0.19%)
Dec 06, 2016 15.23 15.46 15.13 15.42 321,317 +0.21(+1.38%)
Dec 05, 2016 14.97 15.22 14.97 15.21 287,999 +0.25(+1.67%)
Dec 02, 2016 14.74 15.07 14.71 14.96 325,178 +0.20(+1.36%)
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.