Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 13.57 13.64 13.53 13.60 12,088,600 -0.05(-0.37%)
Feb 27, 2017 13.61 13.69 13.57 13.65 9,381,560 +0.07(+0.53%)
Feb 24, 2017 13.60 13.68 13.45 13.58 22,706,750 -0.17(-1.24%)
Feb 23, 2017 13.67 13.76 13.49 13.75 14,714,260 +0.09(+0.69%)
Feb 22, 2017 13.64 13.72 13.58 13.66 12,019,406 -0.09(-0.68%)
Feb 21, 2017 13.78 13.83 13.67 13.75 10,692,869 +0.07(+0.53%)
Feb 17, 2017 13.68 13.68 13.68 0 -0.02(-0.16%)
Feb 16, 2017 13.78 13.79 13.60 13.70 10,048,382 -0.08(-0.58%)
Feb 15, 2017 13.80 13.86 13.62 13.78 20,558,574 +0.17(+1.22%)
Feb 14, 2017 13.33 13.66 13.31 13.62 13,789,191 +0.30(+2.22%)
Feb 13, 2017 13.27 13.45 13.24 13.32 14,421,927 +0.14(+1.10%)
Feb 10, 2017 13.15 13.22 13.07 13.18 12,425,774 +0.09(+0.66%)
Feb 09, 2017 12.98 13.12 12.88 13.09 15,781,940 +0.22(+1.74%)
Feb 08, 2017 12.94 12.94 12.68 12.86 16,524,517 -0.19(-1.44%)
Feb 07, 2017 13.26 13.28 13.01 13.05 10,954,915 -0.13(-0.99%)
Feb 06, 2017 13.16 13.30 13.13 13.18 12,626,341 -0.07(-0.54%)
Feb 03, 2017 13.07 13.31 12.94 13.25 16,278,290 +0.38(+2.97%)
Feb 02, 2017 12.90 12.90 12.75 12.87 17,541,452 -0.14(-1.11%)
Feb 01, 2017 13.11 13.23 12.96 13.02 14,160,370 +0.05(+0.39%)
Jan 31, 2017 13.04 13.14 12.85 12.97 11,105,281 -0.07(-0.55%)
Jan 30, 2017 13.12 13.12 12.85 13.04 13,929,200 -0.17(-1.26%)
Jan 27, 2017 13.28 13.31 13.18 13.20 9,059,737 -0.11(-0.81%)
Jan 26, 2017 13.30 13.40 13.23 13.31 14,967,872 +0.04(+0.27%)
Jan 25, 2017 13.23 13.29 13.09 13.28 12,896,757 +0.25(+1.94%)
Jan 24, 2017 12.81 13.05 12.75 13.02 21,434,038 +0.26(+2.04%)
Jan 23, 2017 12.89 12.93 12.71 12.76 14,709,344 -0.12(-0.95%)
Jan 20, 2017 12.89 13.02 12.81 12.89 17,989,194 +0.01(+0.11%)
Jan 19, 2017 13.10 13.14 12.74 12.87 26,002,696 -0.21(-1.60%)
Jan 18, 2017 12.87 13.09 12.71 13.08 27,893,942 +0.30(+2.37%)
Jan 17, 2017 13.28 13.28 12.76 12.78 34,663,528 -0.63(-4.68%)
Jan 13, 2017 13.41 13.41 13.41 0 +0.21(+1.59%)
Jan 12, 2017 13.34 13.37 13.07 13.20 15,694,861 -0.22(-1.61%)
Jan 11, 2017 13.29 13.41 13.15 13.41 14,608,965 +0.08(+0.60%)
Jan 10, 2017 13.21 13.42 13.11 13.33 13,106,054 +0.16(+1.20%)
Jan 09, 2017 13.16 13.24 13.00 13.18 13,140,545 -0.04(-0.33%)
Jan 06, 2017 13.28 13.35 13.20 13.22 13,717,910 +0.03(+0.22%)
Jan 05, 2017 13.32 13.41 13.10 13.19 19,000,158 -0.17(-1.24%)
Jan 04, 2017 13.24 13.43 13.24 13.36 13,812,747 +0.18(+1.37%)
Jan 03, 2017 13.36 13.46 13.10 13.18 18,907,822 -0.01(-0.05%)
Dec 30, 2016 13.18 13.18 13.18 0 +0.12(+0.88%)
Dec 29, 2016 13.18 13.20 12.97 13.07 13,960,169 -0.11(-0.82%)
Dec 28, 2016 13.38 13.38 13.15 13.18 9,793,748 -0.20(-1.51%)
Dec 27, 2016 13.35 13.43 13.33 13.38 6,746,298 +0.05(+0.38%)
Dec 23, 2016 13.33 13.33 13.33 0 +0.08(+0.60%)
Dec 22, 2016 13.24 13.33 13.16 13.25 12,670,717 +0.03(+0.22%)
Dec 21, 2016 13.33 13.35 13.22 13.22 9,596,162 -0.10(-0.76%)
Dec 20, 2016 13.22 13.35 13.18 13.32 11,967,603 +0.21(+1.60%)
Dec 19, 2016 13.03 13.15 12.93 13.11 19,354,308 +0.01(+0.06%)
Dec 16, 2016 13.32 13.34 13.07 13.10 33,992,376 -0.15(-1.14%)
Dec 15, 2016 13.14 13.34 13.00 13.25 20,710,210 +0.17(+1.27%)
Dec 14, 2016 12.93 13.38 12.79 13.09 28,873,738 +0.04(+0.33%)
Dec 13, 2016 13.19 13.31 12.88 13.05 24,756,656 -0.09(-0.66%)
Dec 12, 2016 13.25 13.32 13.02 13.13 19,814,732 -0.19(-1.41%)
Dec 09, 2016 13.38 13.38 13.12 13.32 15,552,550 +0.06(+0.49%)
Dec 08, 2016 13.28 13.43 13.11 13.25 20,225,524 +0.09(+0.66%)
Dec 07, 2016 12.97 13.20 12.88 13.17 19,574,432 +0.22(+1.67%)
Dec 06, 2016 12.77 12.97 12.69 12.95 17,433,626 +0.18(+1.41%)
Dec 05, 2016 12.91 12.99 12.71 12.77 27,510,708 -0.14(-1.12%)
Dec 02, 2016 12.90 12.98 12.68 12.92 23,566,068 +0.03(+0.22%)
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.