Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 15.31 15.46 14.93 14.94 967,351 -0.37(-2.42%)
Mar 30, 2017 15.24 15.43 15.04 15.31 830,125 -0.01(-0.07%)
Mar 29, 2017 14.89 15.59 14.84 15.32 1,340,860 +0.49(+3.30%)
Mar 28, 2017 14.45 14.90 14.26 14.83 958,241 +0.33(+2.28%)
Mar 27, 2017 14.42 14.80 14.38 14.50 893,414 -0.18(-1.23%)
Mar 24, 2017 14.57 14.72 14.34 14.68 1,040,741 +0.14(+0.96%)
Mar 23, 2017 14.54 14.95 14.52 14.54 1,204,735 +0.10(+0.69%)
Mar 22, 2017 14.18 14.47 14.01 14.44 1,323,983 +0.26(+1.83%)
Mar 21, 2017 14.82 15.02 14.01 14.18 2,209,124 -0.63(-4.25%)
Mar 20, 2017 15.21 15.26 14.67 14.81 1,084,116 -0.40(-2.63%)
Mar 17, 2017 15.32 15.40 14.95 15.21 1,988,457 +0.02(+0.13%)
Mar 16, 2017 14.83 15.27 14.72 15.19 2,026,793 +0.35(+2.36%)
Mar 15, 2017 14.47 14.94 14.29 14.84 1,897,805 +0.39(+2.70%)
Mar 14, 2017 14.68 14.68 14.14 14.45 1,677,122 -0.24(-1.63%)
Mar 13, 2017 14.95 15.21 14.56 14.69 2,355,130 -0.24(-1.61%)
Mar 10, 2017 15.91 15.91 14.87 14.93 4,230,801 -0.91(-5.74%)
Mar 09, 2017 16.53 17.06 15.71 15.84 15,977,384 -7.53(-32.22%)
Mar 08, 2017 23.12 23.70 22.73 23.37 3,555,322 +0.25(+1.08%)
Mar 07, 2017 23.12 23.56 23.03 23.12 1,109,026 -0.17(-0.73%)
Mar 06, 2017 22.96 23.41 22.82 23.29 1,006,743 -0.04(-0.17%)
Mar 03, 2017 23.59 24.00 22.83 23.33 1,233,507 -0.25(-1.06%)
Mar 02, 2017 23.00 24.11 22.83 23.58 1,253,364 +0.64(+2.79%)
Mar 01, 2017 23.11 23.70 22.82 22.94 1,248,727 -0.17(-0.74%)
Feb 28, 2017 23.40 23.42 22.45 23.11 1,192,171 -0.44(-1.87%)
Feb 27, 2017 23.08 23.61 22.91 23.55 758,076 +0.43(+1.86%)
Feb 24, 2017 22.35 23.74 22.18 23.12 939,962 +0.80(+3.58%)
Feb 23, 2017 22.85 23.14 22.29 22.32 1,206,691 -0.64(-2.79%)
Feb 22, 2017 22.80 23.13 22.60 22.96 675,500 +0.11(+0.48%)
Feb 21, 2017 22.78 23.12 22.46 22.85 788,178 +0.20(+0.88%)
Feb 17, 2017 22.65 22.65 22.65 0 +0.37(+1.66%)
Feb 16, 2017 22.59 22.82 21.75 22.28 1,119,311 -0.32(-1.42%)
Feb 15, 2017 22.74 23.03 22.10 22.60 930,353 -0.21(-0.92%)
Feb 14, 2017 22.19 22.94 22.19 22.81 676,986 +0.39(+1.74%)
Feb 13, 2017 22.93 22.95 22.18 22.42 865,924 -0.31(-1.36%)
Feb 10, 2017 22.86 23.17 22.25 22.73 792,153 -0.08(-0.35%)
Feb 09, 2017 21.85 22.96 21.85 22.81 1,562,019 +0.92(+4.20%)
Feb 08, 2017 20.68 22.05 20.42 21.89 1,144,718 +1.12(+5.39%)
Feb 07, 2017 21.76 21.76 20.65 20.77 957,550 -0.79(-3.66%)
Feb 06, 2017 21.43 22.02 21.39 21.56 1,196,710 +0.07(+0.33%)
Feb 03, 2017 21.75 21.75 20.86 21.49 1,098,168 -0.26(-1.20%)
Feb 02, 2017 21.77 22.46 21.42 21.75 2,148,549 +0.27(+1.26%)
Feb 01, 2017 21.44 21.73 21.01 21.48 2,212,621 +0.23(+1.08%)
Jan 31, 2017 20.00 21.57 19.64 21.25 3,059,558 +1.02(+5.04%)
Jan 30, 2017 19.40 20.37 19.17 20.23 3,677,894 +0.75(+3.85%)
Jan 27, 2017 20.02 20.16 19.31 19.48 978,256 -0.60(-2.99%)
Jan 26, 2017 20.74 20.92 20.01 20.08 1,059,860 -0.65(-3.14%)
Jan 25, 2017 20.70 20.99 20.45 20.73 987,103 +0.26(+1.27%)
Jan 24, 2017 20.30 20.61 19.75 20.47 1,111,147 +0.18(+0.89%)
Jan 23, 2017 20.60 20.83 20.04 20.29 2,131,788 -0.45(-2.17%)
Jan 20, 2017 20.91 21.16 20.56 20.74 1,035,511 -0.02(-0.10%)
Jan 19, 2017 21.20 21.42 20.67 20.76 1,150,202 -0.53(-2.49%)
Jan 18, 2017 21.31 21.43 20.54 21.29 1,595,706 -0.15(-0.70%)
Jan 17, 2017 21.27 22.25 21.25 21.44 1,164,296 +0.08(+0.37%)
Jan 13, 2017 21.36 21.36 21.36 0 +0.00(+0.00%)
Jan 12, 2017 21.60 21.89 21.03 21.36 1,243,000 -0.33(-1.52%)
Jan 11, 2017 22.11 22.26 21.25 21.69 1,485,290 -0.34(-1.54%)
Jan 10, 2017 22.27 22.72 21.79 22.03 1,763,113 -0.43(-1.91%)
Jan 09, 2017 22.20 22.59 21.98 22.46 1,604,464 +0.13(+0.58%)
Jan 06, 2017 22.94 23.05 22.20 22.33 3,053,346 -0.56(-2.45%)
Jan 05, 2017 23.95 23.99 22.31 22.89 2,230,923 -1.96(-7.89%)
Jan 04, 2017 24.55 25.50 24.52 24.85 1,967,125 +0.18(+0.73%)
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.