Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 13.52 13.77 13.21 13.27 15,935,027 +0.17(+1.30%)
Feb 27, 2017 12.71 13.10 12.69 13.10 5,180,718 +0.38(+2.99%)
Feb 24, 2017 12.60 12.77 12.46 12.72 5,108,634 -0.10(-0.78%)
Feb 23, 2017 13.10 13.10 12.68 12.82 4,077,361 -0.29(-2.21%)
Feb 22, 2017 13.15 13.19 12.99 13.11 3,313,634 -0.01(-0.08%)
Feb 21, 2017 13.00 13.28 12.91 13.12 5,865,824 +0.22(+1.71%)
Feb 17, 2017 12.90 12.90 12.90 0 +0.11(+0.86%)
Feb 16, 2017 12.97 13.04 12.71 12.79 4,930,748 -0.11(-0.81%)
Feb 15, 2017 12.59 12.98 12.59 12.89 7,097,727 +0.29(+2.34%)
Feb 14, 2017 12.50 12.75 12.32 12.60 6,473,359 +0.08(+0.64%)
Feb 13, 2017 12.50 12.63 12.41 12.52 4,481,494 +0.18(+1.46%)
Feb 10, 2017 12.46 12.47 12.23 12.34 4,379,473 -0.08(-0.64%)
Feb 09, 2017 12.65 12.69 12.41 12.42 4,826,880 -0.23(-1.82%)
Feb 08, 2017 12.71 12.79 12.54 12.65 6,658,258 -0.06(-0.47%)
Feb 07, 2017 12.83 12.94 12.66 12.71 4,382,695 -0.14(-1.09%)
Feb 06, 2017 12.86 12.92 12.74 12.85 6,699,108 -0.06(-0.46%)
Feb 03, 2017 12.28 12.97 12.28 12.91 23,135,862 +1.06(+8.95%)
Feb 02, 2017 11.93 12.06 11.77 11.85 8,412,846 -0.19(-1.58%)
Feb 01, 2017 11.90 12.04 11.71 12.04 5,419,107 +0.24(+2.03%)
Jan 31, 2017 11.85 11.90 11.63 11.80 4,592,335 -0.10(-0.88%)
Jan 30, 2017 12.04 12.04 11.71 11.90 6,874,063 -0.18(-1.45%)
Jan 27, 2017 12.46 12.60 12.06 12.08 10,323,787 -0.33(-2.66%)
Jan 26, 2017 12.26 12.47 12.18 12.41 6,244,715 +0.19(+1.55%)
Jan 25, 2017 12.10 12.40 12.07 12.22 5,867,027 +0.18(+1.50%)
Jan 24, 2017 11.40 12.09 11.37 12.04 13,199,955 +0.68(+5.99%)
Jan 23, 2017 11.22 11.36 10.99 11.36 7,072,880 +0.10(+0.89%)
Jan 20, 2017 11.21 11.41 11.19 11.26 4,999,499 +0.08(+0.72%)
Jan 19, 2017 11.36 11.47 11.15 11.18 3,884,593 -0.20(-1.76%)
Jan 18, 2017 11.46 11.52 11.34 11.38 3,700,418 -0.05(-0.44%)
Jan 17, 2017 11.60 11.60 11.33 11.43 3,485,887 -0.18(-1.55%)
Jan 13, 2017 11.61 11.61 11.61 0 +0.14(+1.22%)
Jan 12, 2017 11.52 11.52 11.18 11.47 3,933,456 -0.09(-0.78%)
Jan 11, 2017 11.55 11.62 11.47 11.56 3,363,654 +0.03(+0.26%)
Jan 10, 2017 11.41 11.54 11.38 11.53 3,203,592 +0.08(+0.70%)
Jan 09, 2017 11.20 11.46 11.17 11.45 4,221,216 +0.30(+2.69%)
Jan 06, 2017 11.38 11.42 11.12 11.15 5,195,078 -0.21(-1.85%)
Jan 05, 2017 11.48 11.52 11.25 11.36 4,343,572 -0.11(-0.96%)
Jan 04, 2017 11.38 11.57 11.37 11.47 4,070,898 +0.10(+0.88%)
Jan 03, 2017 11.54 11.63 11.31 11.37 5,746,304 -0.07(-0.61%)
Dec 30, 2016 11.44 11.44 11.44 0 -0.09(-0.78%)
Dec 29, 2016 11.56 11.68 11.50 11.53 3,027,161 -0.02(-0.17%)
Dec 28, 2016 11.75 11.81 11.55 11.55 3,183,861 -0.13(-1.11%)
Dec 27, 2016 11.58 11.72 11.58 11.68 1,964,518 -0.02(-0.13%)
Dec 23, 2016 11.70 11.70 11.70 0 +0.04(+0.30%)
Dec 22, 2016 12.00 12.05 11.57 11.66 5,283,956 -0.28(-2.35%)
Dec 21, 2016 11.87 12.00 11.75 11.94 8,758,986 +0.09(+0.76%)
Dec 20, 2016 11.40 11.86 11.37 11.85 9,131,453 +0.51(+4.50%)
Dec 19, 2016 11.26 11.42 11.14 11.34 9,223,425 +0.34(+3.09%)
Dec 16, 2016 11.17 11.24 10.95 11.00 9,642,559 -0.09(-0.81%)
Dec 15, 2016 11.03 11.24 11.02 11.09 5,029,185 +0.07(+0.64%)
Dec 14, 2016 11.11 11.20 11.00 11.02 3,982,060 -0.13(-1.17%)
Dec 13, 2016 11.14 11.22 11.07 11.15 3,875,846 +0.05(+0.45%)
Dec 12, 2016 11.60 11.63 11.02 11.10 5,531,452 -0.33(-2.89%)
Dec 09, 2016 11.59 11.64 11.34 11.43 5,028,665 -0.07(-0.61%)
Dec 08, 2016 11.31 11.65 11.31 11.50 9,597,555 +0.23(+2.04%)
Dec 07, 2016 11.20 11.33 11.08 11.27 3,892,267 +0.05(+0.49%)
Dec 06, 2016 10.88 11.25 10.86 11.21 7,498,269 +0.44(+4.04%)
Dec 05, 2016 10.84 10.87 10.71 10.78 3,707,837 +0.05(+0.47%)
Dec 02, 2016 10.62 10.82 10.51 10.73 5,100,750 +0.08(+0.75%)
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.