Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 16.92 16.97 16.68 16.81 687,100 -0.08(-0.47%)
Mar 30, 2017 16.99 17.07 16.88 16.89 548,941 -0.11(-0.65%)
Mar 29, 2017 16.87 17.13 16.83 17.00 298,364 +0.02(+0.12%)
Mar 28, 2017 16.72 17.07 16.72 16.98 964,918 +0.23(+1.37%)
Mar 27, 2017 16.57 16.77 16.57 16.75 481,669 +0.09(+0.54%)
Mar 24, 2017 16.68 16.72 16.59 16.66 461,553 +0.03(+0.18%)
Mar 23, 2017 16.60 16.75 16.60 16.63 372,954 +0.02(+0.12%)
Mar 22, 2017 16.50 16.76 16.50 16.61 556,599 +0.02(+0.12%)
Mar 21, 2017 16.45 16.64 16.29 16.59 582,061 +0.16(+0.97%)
Mar 20, 2017 16.27 16.60 16.06 16.43 1,330,666 +0.14(+0.86%)
Mar 17, 2017 16.24 16.52 15.93 16.29 1,532,622 -0.14(-0.85%)
Mar 16, 2017 16.40 16.50 16.29 16.43 757,570 +0.04(+0.24%)
Mar 15, 2017 15.81 16.48 15.81 16.39 2,764,620 +0.62(+3.93%)
Mar 14, 2017 16.13 16.41 15.61 15.77 10,350,599 +3.11(+24.57%)
Mar 13, 2017 12.65 12.68 12.64 12.66 106,747 +0.01(+0.08%)
Mar 10, 2017 12.67 12.68 12.64 12.65 254,008 +0.01(+0.08%)
Mar 09, 2017 12.62 12.67 12.62 12.64 282,558 +0.01(+0.08%)
Mar 08, 2017 12.69 12.71 12.61 12.63 176,886 -0.04(-0.32%)
Mar 07, 2017 12.68 12.71 12.63 12.67 609,238 -0.03(-0.24%)
Mar 06, 2017 12.55 12.70 12.55 12.70 526,222 -0.05(-0.39%)
Mar 03, 2017 12.74 12.78 12.74 12.75 380,211 +0.00(+0.00%)
Mar 02, 2017 12.75 12.79 12.74 12.75 854,686 -0.03(-0.23%)
Mar 01, 2017 12.76 12.81 12.75 12.78 212,322 +0.02(+0.16%)
Feb 28, 2017 12.76 12.77 12.72 12.76 351,927 -0.02(-0.16%)
Feb 27, 2017 12.73 12.80 12.73 12.78 251,271 +0.01(+0.08%)
Feb 24, 2017 12.73 12.80 12.73 12.77 222,382 +0.02(+0.16%)
Feb 23, 2017 12.74 12.80 12.72 12.75 298,297 +0.03(+0.24%)
Feb 22, 2017 12.69 12.74 12.67 12.72 208,180 +0.00(+0.00%)
Feb 21, 2017 12.69 12.75 12.63 12.72 286,857 -0.04(-0.31%)
Feb 17, 2017 12.76 12.76 12.76 0 +0.18(+1.43%)
Feb 16, 2017 12.44 12.58 12.40 12.58 513,272 +0.14(+1.13%)
Feb 15, 2017 12.56 12.61 12.30 12.44 800,443 -0.12(-0.96%)
Feb 14, 2017 12.72 12.76 12.51 12.56 747,087 -0.16(-1.26%)
Feb 13, 2017 12.75 12.83 12.71 12.72 267,936 -0.02(-0.16%)
Feb 10, 2017 12.74 12.81 12.71 12.74 388,653 -0.02(-0.16%)
Feb 09, 2017 12.75 12.80 12.71 12.76 694,968 +0.00(+0.00%)
Feb 08, 2017 12.75 12.82 12.70 12.76 932,267 +0.00(+0.00%)
Feb 07, 2017 12.80 12.84 12.73 12.76 569,364 -0.07(-0.55%)
Feb 06, 2017 12.76 12.85 12.70 12.83 491,995 +0.07(+0.55%)
Feb 03, 2017 12.75 12.79 12.69 12.76 739,503 +0.08(+0.63%)
Feb 02, 2017 12.69 12.80 12.64 12.68 1,107,418 +0.02(+0.16%)
Feb 01, 2017 12.75 12.83 12.64 12.66 440,019 -0.04(-0.31%)
Jan 31, 2017 12.69 12.80 12.49 12.70 1,136,909 +0.03(+0.24%)
Jan 30, 2017 12.66 12.80 12.52 12.67 2,210,178 +0.00(+0.00%)
Jan 27, 2017 12.86 12.93 12.64 12.67 2,036,516 -0.25(-1.93%)
Jan 26, 2017 13.00 13.18 12.85 12.92 12,625,607 +1.04(+8.75%)
Jan 25, 2017 11.87 11.99 11.78 11.88 91,342 +0.04(+0.34%)
Jan 24, 2017 11.71 11.89 11.66 11.84 76,921 +0.15(+1.28%)
Jan 23, 2017 11.97 12.03 11.64 11.69 80,311 -0.18(-1.52%)
Jan 20, 2017 11.94 12.12 11.82 11.87 98,164 -0.04(-0.34%)
Jan 19, 2017 11.68 12.57 11.46 11.91 883,346 +0.22(+1.88%)
Jan 18, 2017 11.78 11.90 11.26 11.69 238,147 -0.08(-0.68%)
Jan 17, 2017 11.91 11.97 11.73 11.77 148,436 -0.32(-2.65%)
Jan 13, 2017 12.09 12.09 12.09 0 +0.17(+1.43%)
Jan 12, 2017 12.38 12.42 11.90 11.92 139,225 -0.48(-3.87%)
Jan 11, 2017 12.29 12.47 12.14 12.40 172,599 +0.11(+0.90%)
Jan 10, 2017 12.30 12.53 12.14 12.29 138,717 -0.09(-0.73%)
Jan 09, 2017 12.71 12.78 12.36 12.38 146,488 -0.42(-3.28%)
Jan 06, 2017 12.95 12.99 12.70 12.80 172,588 -0.15(-1.16%)
Jan 05, 2017 13.00 13.04 12.51 12.95 303,419 -0.05(-0.38%)
Jan 04, 2017 12.78 13.10 12.77 13.00 379,287 +0.40(+3.17%)
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.