Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 14.19 14.35 14.17 14.20 86,129 -0.08(-0.53%)
Feb 27, 2017 14.35 14.37 14.21 14.27 94,497 -0.03(-0.20%)
Feb 24, 2017 14.45 14.45 14.27 14.30 129,068 -0.20(-1.36%)
Feb 23, 2017 14.72 14.74 14.48 14.50 122,519 -0.20(-1.34%)
Feb 22, 2017 14.58 14.75 14.58 14.70 82,898 -0.02(-0.13%)
Feb 21, 2017 14.52 14.77 14.49 14.72 101,940 +0.07(+0.45%)
Feb 17, 2017 14.65 14.65 14.65 0 -0.03(-0.19%)
Feb 16, 2017 14.62 14.92 14.60 14.68 196,557 +0.11(+0.77%)
Feb 15, 2017 13.84 14.70 13.82 14.57 369,835 +0.90(+6.60%)
Feb 14, 2017 13.84 13.98 13.61 13.66 294,083 +0.13(+0.97%)
Feb 13, 2017 13.49 13.59 13.49 13.53 74,575 +0.07(+0.49%)
Feb 10, 2017 13.39 13.51 13.38 13.47 98,228 +0.13(+0.99%)
Feb 09, 2017 13.37 13.38 13.29 13.33 50,547 +0.06(+0.42%)
Feb 08, 2017 13.28 13.32 13.24 13.28 93,066 +0.03(+0.21%)
Feb 07, 2017 13.24 13.31 13.21 13.25 83,400 -0.07(-0.49%)
Feb 06, 2017 13.30 13.37 13.19 13.32 92,270 +0.00(+0.00%)
Feb 03, 2017 13.36 13.43 13.26 13.32 102,522 +0.02(+0.14%)
Feb 02, 2017 13.38 13.43 13.26 13.30 46,686 -0.10(-0.77%)
Feb 01, 2017 13.34 13.40 13.25 13.40 37,110 +0.06(+0.42%)
Jan 31, 2017 13.43 13.43 13.26 13.34 58,419 +0.00(+0.00%)
Jan 30, 2017 13.47 13.48 13.23 13.34 82,805 -0.08(-0.63%)
Jan 27, 2017 13.54 13.56 13.39 13.43 94,801 -0.13(-0.97%)
Jan 26, 2017 13.58 13.69 13.49 13.56 109,189 +0.00(+0.00%)
Jan 25, 2017 13.34 13.56 13.34 13.56 79,102 +0.25(+1.91%)
Jan 24, 2017 13.14 13.33 13.14 13.31 99,237 +0.20(+1.51%)
Jan 23, 2017 13.07 13.13 12.97 13.11 106,957 +0.02(+0.14%)
Jan 20, 2017 13.10 13.12 13.01 13.09 54,569 -0.01(-0.07%)
Jan 19, 2017 13.18 13.21 13.08 13.10 78,716 -0.05(-0.36%)
Jan 18, 2017 13.25 13.33 13.13 13.15 83,931 -0.12(-0.92%)
Jan 17, 2017 13.49 13.49 13.23 13.27 82,956 -0.12(-0.91%)
Jan 13, 2017 13.39 13.39 13.39 0 +0.03(+0.21%)
Jan 12, 2017 13.46 13.52 13.30 13.36 189,425 +0.10(+0.78%)
Jan 11, 2017 13.22 13.31 13.12 13.26 87,358 +0.03(+0.21%)
Jan 10, 2017 13.03 13.25 13.03 13.23 65,686 +0.17(+1.30%)
Jan 09, 2017 13.13 13.15 13.02 13.06 113,557 -0.12(-0.93%)
Jan 06, 2017 13.26 13.32 13.15 13.18 86,195 -0.06(-0.43%)
Jan 05, 2017 13.34 13.44 13.20 13.24 84,386 -0.11(-0.84%)
Jan 04, 2017 13.30 13.36 13.26 13.35 111,335 +0.18(+1.35%)
Jan 03, 2017 13.18 13.24 13.12 13.18 68,258 +0.05(+0.36%)
Dec 30, 2016 13.13 13.13 13.13 0 +0.06(+0.43%)
Dec 29, 2016 13.18 13.18 13.07 13.07 78,930 -0.03(-0.22%)
Dec 28, 2016 13.16 13.22 13.05 13.10 95,638 +0.00(+0.00%)
Dec 27, 2016 13.18 13.20 13.03 13.10 29,651 +0.00(+0.00%)
Dec 23, 2016 13.10 13.10 13.10 0 +0.02(+0.14%)
Dec 22, 2016 13.02 13.09 12.92 13.08 105,894 -0.03(-0.22%)
Dec 21, 2016 13.14 13.21 13.09 13.11 60,492 -0.06(-0.43%)
Dec 20, 2016 13.21 13.24 13.11 13.17 227,881 -0.01(-0.07%)
Dec 19, 2016 13.28 13.28 13.13 13.18 89,391 -0.08(-0.57%)
Dec 16, 2016 13.18 13.26 13.15 13.25 137,037 +0.04(+0.28%)
Dec 15, 2016 13.22 13.36 13.16 13.21 428,958 -0.08(-0.57%)
Dec 14, 2016 13.47 13.57 13.26 13.29 84,102 -0.23(-1.74%)
Dec 13, 2016 13.65 13.69 13.49 13.52 192,949 -0.01(-0.07%)
Dec 12, 2016 13.63 13.72 13.46 13.53 105,820 -0.08(-0.62%)
Dec 09, 2016 13.63 13.75 13.60 13.62 98,851 -0.07(-0.48%)
Dec 08, 2016 13.82 13.82 13.60 13.68 75,646 -0.11(-0.81%)
Dec 07, 2016 13.89 13.89 13.74 13.79 101,704 -0.10(-0.74%)
Dec 06, 2016 13.58 13.90 13.58 13.90 276,101 +0.21(+1.57%)
Dec 05, 2016 13.78 13.87 13.65 13.68 53,250 -0.07(-0.54%)
Dec 02, 2016 13.78 13.81 13.68 13.76 37,287 -0.02(-0.14%)
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.