Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.31 14.42 14.14 14.14 20,716,658 -0.24(-1.67%)
Mar 30, 2017 14.35 14.49 14.34 14.38 15,671,630 +0.02(+0.13%)
Mar 29, 2017 14.33 14.37 14.24 14.36 11,484,427 -0.02(-0.13%)
Mar 28, 2017 14.04 14.45 14.04 14.38 28,463,558 +0.34(+2.45%)
Mar 27, 2017 13.94 14.13 13.83 14.04 17,879,870 -0.03(-0.24%)
Mar 24, 2017 14.05 14.22 13.99 14.07 18,902,404 +0.06(+0.46%)
Mar 23, 2017 14.10 14.18 13.97 14.01 19,650,048 -0.10(-0.73%)
Mar 22, 2017 13.87 14.19 13.80 14.11 29,574,492 +0.25(+1.82%)
Mar 21, 2017 14.29 14.29 13.80 13.86 57,029,432 -0.38(-2.69%)
Mar 20, 2017 14.27 14.34 14.13 14.24 22,729,614 +0.00(+0.00%)
Mar 17, 2017 14.53 14.53 14.24 14.24 51,129,920 -0.22(-1.51%)
Mar 16, 2017 14.55 14.61 14.42 14.46 25,037,346 -0.11(-0.73%)
Mar 15, 2017 14.62 14.64 14.47 14.57 28,727,836 +0.04(+0.25%)
Mar 14, 2017 14.59 14.64 14.40 14.53 15,949,098 -0.08(-0.52%)
Mar 13, 2017 14.55 14.71 14.54 14.61 56,587,512 +0.09(+0.59%)
Mar 10, 2017 14.60 14.62 14.44 14.52 23,781,676 +0.07(+0.46%)
Mar 09, 2017 14.49 14.65 14.42 14.45 35,013,424 -0.02(-0.15%)
Mar 08, 2017 14.68 14.79 14.44 14.48 38,829,664 -0.24(-1.63%)
Mar 07, 2017 15.10 15.28 14.70 14.72 58,964,200 -0.41(-2.71%)
Mar 06, 2017 14.92 15.17 14.87 15.13 38,870,380 +0.09(+0.63%)
Mar 03, 2017 14.74 15.08 14.65 15.03 38,285,424 +0.28(+1.89%)
Mar 02, 2017 14.95 14.96 14.73 14.75 27,064,918 -0.20(-1.32%)
Mar 01, 2017 14.95 15.12 14.93 14.95 31,143,590 +0.20(+1.34%)
Feb 28, 2017 15.02 15.07 14.69 14.75 26,441,688 -0.05(-0.31%)
Feb 27, 2017 14.67 14.83 14.58 14.80 28,370,646 +0.07(+0.47%)
Feb 24, 2017 14.47 14.73 14.45 14.73 27,579,100 +0.23(+1.57%)
Feb 23, 2017 14.70 14.74 14.39 14.50 28,085,776 -0.15(-0.99%)
Feb 22, 2017 14.77 14.77 14.54 14.65 27,472,198 -0.16(-1.06%)
Feb 21, 2017 14.69 14.83 14.66 14.80 24,875,594 +0.11(+0.76%)
Feb 17, 2017 14.69 14.69 14.69 0 +0.26(+1.78%)
Feb 16, 2017 14.38 14.44 13.99 14.43 58,523,744 +0.11(+0.74%)
Feb 15, 2017 14.22 14.48 14.15 14.33 41,441,340 -0.20(-1.38%)
Feb 14, 2017 14.42 14.59 14.41 14.53 21,144,924 +0.03(+0.19%)
Feb 13, 2017 14.56 14.66 14.45 14.50 22,123,060 +0.04(+0.29%)
Feb 10, 2017 14.68 14.75 14.35 14.46 50,976,484 +0.01(+0.04%)
Feb 09, 2017 14.56 14.57 14.39 14.45 20,182,046 -0.06(-0.44%)
Feb 08, 2017 14.40 14.55 14.21 14.52 28,418,222 +0.08(+0.59%)
Feb 07, 2017 14.31 14.62 14.31 14.43 48,813,080 +0.13(+0.89%)
Feb 06, 2017 14.09 14.30 14.09 14.30 29,331,502 +0.14(+1.00%)
Feb 03, 2017 13.99 14.21 13.97 14.16 28,001,490 +0.15(+1.04%)
Feb 02, 2017 14.13 14.20 13.95 14.02 34,286,460 -0.24(-1.66%)
Feb 01, 2017 14.09 14.28 14.05 14.25 39,017,088 +0.21(+1.51%)
Jan 31, 2017 14.22 14.37 13.94 14.04 59,393,416 -0.33(-2.32%)
Jan 30, 2017 14.47 14.55 14.19 14.37 50,157,688 -0.17(-1.19%)
Jan 27, 2017 14.78 14.78 14.43 14.55 42,335,112 -0.16(-1.11%)
Jan 26, 2017 14.46 14.87 14.39 14.71 60,141,676 +0.25(+1.70%)
Jan 25, 2017 14.30 14.48 14.19 14.46 59,604,080 +0.33(+2.36%)
Jan 24, 2017 13.89 14.30 13.88 14.13 55,587,424 +0.21(+1.52%)
Jan 23, 2017 13.52 13.94 13.49 13.92 77,584,192 +0.50(+3.74%)
Jan 20, 2017 13.47 13.53 12.98 13.42 149,813,056 -0.36(-2.59%)
Jan 19, 2017 13.08 13.80 12.91 13.77 325,407,264 +2.61(+23.40%)
Jan 18, 2017 11.06 11.32 10.96 11.16 67,617,760 -0.37(-3.18%)
Jan 17, 2017 11.73 11.73 11.46 11.53 60,332,576 -0.21(-1.83%)
Jan 13, 2017 11.74 11.74 11.74 0 +0.13(+1.09%)
Jan 12, 2017 11.52 11.62 11.44 11.62 26,876,626 +0.10(+0.89%)
Jan 11, 2017 11.30 11.53 11.30 11.51 32,652,594 +0.19(+1.66%)
Jan 10, 2017 11.17 11.37 11.13 11.33 26,972,554 +0.13(+1.16%)
Jan 09, 2017 11.37 11.40 11.19 11.20 24,472,740 -0.16(-1.41%)
Jan 06, 2017 11.11 11.42 10.88 11.36 40,805,732 +0.16(+1.43%)
Jan 05, 2017 11.02 11.31 11.02 11.20 38,271,288 +0.11(+0.98%)
Jan 04, 2017 10.91 11.11 10.88 11.09 23,973,894 +0.22(+2.06%)
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.