Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.26 14.44 14.05 14.26 10,859,248 -0.05(-0.32%)
Mar 30, 2017 14.49 14.61 14.24 14.31 14,677,687 +0.00(+0.00%)
Mar 29, 2017 13.73 14.43 13.70 14.31 17,460,880 +0.56(+4.07%)
Mar 28, 2017 13.32 13.78 13.28 13.75 14,605,996 +0.43(+3.25%)
Mar 27, 2017 13.01 13.34 12.91 13.31 10,678,719 +0.13(+0.96%)
Mar 24, 2017 13.30 13.50 13.13 13.19 13,088,229 -0.06(-0.48%)
Mar 23, 2017 13.50 13.56 13.23 13.25 15,910,574 -0.31(-2.26%)
Mar 22, 2017 13.50 13.66 13.37 13.56 11,137,993 -0.03(-0.20%)
Mar 21, 2017 14.04 14.05 13.44 13.59 17,003,440 -0.39(-2.78%)
Mar 20, 2017 13.80 14.01 13.61 13.97 12,343,348 +0.02(+0.13%)
Mar 17, 2017 14.09 14.13 13.89 13.96 13,436,719 -0.08(-0.58%)
Mar 16, 2017 14.11 14.17 13.93 14.04 10,549,636 -0.01(-0.06%)
Mar 15, 2017 13.97 14.15 13.75 14.05 17,452,654 +0.22(+1.57%)
Mar 14, 2017 13.98 13.99 13.19 13.83 27,630,098 -0.47(-3.28%)
Mar 13, 2017 14.49 14.66 14.26 14.30 17,092,248 -0.29(-1.98%)
Mar 10, 2017 14.84 14.93 14.09 14.59 26,948,560 +0.08(+0.56%)
Mar 09, 2017 14.14 14.51 13.74 14.51 40,494,668 +1.08(+8.07%)
Mar 08, 2017 14.55 14.63 13.37 13.42 27,081,338 -1.27(-8.66%)
Mar 07, 2017 14.94 14.97 14.54 14.70 12,530,577 -0.17(-1.15%)
Mar 06, 2017 14.53 14.88 14.43 14.87 9,768,711 +0.26(+1.79%)
Mar 03, 2017 14.61 14.89 14.55 14.61 7,737,418 +0.04(+0.25%)
Mar 02, 2017 14.67 14.88 14.52 14.57 12,525,074 -0.28(-1.88%)
Mar 01, 2017 14.59 15.03 14.53 14.85 14,353,648 +0.41(+2.81%)
Feb 28, 2017 14.15 14.55 14.15 14.44 14,816,754 +0.14(+0.95%)
Feb 27, 2017 14.35 14.43 14.14 14.31 12,329,468 +0.11(+0.76%)
Feb 24, 2017 14.16 14.43 14.07 14.20 13,438,461 -0.23(-1.56%)
Feb 23, 2017 14.67 14.67 14.17 14.43 18,128,502 +0.20(+1.40%)
Feb 22, 2017 14.62 14.68 14.20 14.23 16,167,116 -0.56(-3.79%)
Feb 21, 2017 14.82 15.02 14.73 14.79 14,727,936 +0.14(+0.92%)
Feb 17, 2017 14.65 14.65 14.65 0 +0.05(+0.37%)
Feb 16, 2017 14.98 15.39 14.56 14.60 26,453,182 -0.12(-0.80%)
Feb 15, 2017 14.80 14.96 14.61 14.71 14,645,695 -0.10(-0.67%)
Feb 14, 2017 14.59 14.83 14.42 14.81 12,284,842 +0.32(+2.18%)
Feb 13, 2017 14.52 14.57 14.26 14.50 16,371,231 -0.07(-0.50%)
Feb 10, 2017 14.74 14.76 14.44 14.57 13,326,314 +0.13(+0.87%)
Feb 09, 2017 14.29 14.61 14.33 14.44 9,902,076 +0.15(+1.07%)
Feb 08, 2017 14.27 14.61 14.07 14.29 14,667,632 -0.14(-0.94%)
Feb 07, 2017 14.75 14.79 14.17 14.43 16,272,146 -0.44(-2.97%)
Feb 06, 2017 15.52 15.52 14.81 14.87 10,611,085 -0.64(-4.12%)
Feb 03, 2017 15.03 15.62 14.99 15.51 14,177,495 +0.49(+3.30%)
Feb 02, 2017 14.97 15.09 14.66 15.01 10,259,563 +0.08(+0.54%)
Feb 01, 2017 15.33 15.41 14.61 14.93 12,703,441 -0.14(-0.96%)
Jan 31, 2017 14.89 15.07 14.65 15.07 12,101,211 +0.20(+1.33%)
Jan 30, 2017 15.54 15.60 14.72 14.88 15,131,087 -0.79(-5.05%)
Jan 27, 2017 15.91 15.93 15.55 15.67 7,161,142 -0.31(-1.92%)
Jan 26, 2017 16.02 16.14 15.87 15.97 7,754,368 +0.00(+0.00%)
Jan 25, 2017 15.92 16.09 15.90 15.97 8,948,734 +0.04(+0.28%)
Jan 24, 2017 15.79 16.12 15.75 15.93 9,239,750 +0.25(+1.61%)
Jan 23, 2017 15.73 15.85 15.54 15.68 10,572,577 -0.17(-1.08%)
Jan 20, 2017 15.74 15.97 15.68 15.85 12,422,401 +0.31(+1.97%)
Jan 19, 2017 15.60 15.75 15.49 15.54 6,964,105 -0.05(-0.35%)
Jan 18, 2017 15.53 15.73 15.43 15.60 10,319,435 -0.10(-0.63%)
Jan 17, 2017 15.87 15.93 15.66 15.69 7,628,062 -0.01(-0.06%)
Jan 13, 2017 15.70 15.70 15.70 0 +0.01(+0.06%)
Jan 12, 2017 16.23 16.29 15.59 15.69 11,425,925 -0.23(-1.41%)
Jan 11, 2017 15.80 15.98 15.72 15.92 10,875,035 +0.19(+1.20%)
Jan 10, 2017 15.75 15.82 15.61 15.73 7,744,548 +0.07(+0.46%)
Jan 09, 2017 15.87 15.97 15.66 15.66 9,851,303 -0.43(-2.68%)
Jan 06, 2017 16.35 16.35 16.05 16.09 8,676,062 -0.27(-1.65%)
Jan 05, 2017 16.29 16.44 16.09 16.36 10,850,630 +0.12(+0.72%)
Jan 04, 2017 15.94 16.28 15.78 16.24 10,355,015 +0.26(+1.63%)
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.