Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 12.63 12.66 12.45 12.53 36,084,533 -0.13(-1.03%)
Feb 27, 2017 12.49 12.68 12.43 12.66 41,676,798 +0.19(+1.52%)
Feb 24, 2017 12.51 12.51 12.38 12.47 40,817,305 -0.09(-0.72%)
Feb 23, 2017 12.70 12.71 12.55 12.56 22,467,035 -0.11(-0.87%)
Feb 22, 2017 12.66 12.77 12.65 12.67 24,777,128 -0.02(-0.16%)
Feb 21, 2017 12.61 12.72 12.61 12.69 29,155,281 +0.11(+0.87%)
Feb 17, 2017 12.58 12.58 12.58 0 +0.04(+0.32%)
Feb 16, 2017 12.61 12.64 12.48 12.54 22,879,525 -0.09(-0.71%)
Feb 15, 2017 12.62 12.64 12.55 12.63 25,108,533 -0.02(-0.16%)
Feb 14, 2017 12.64 12.70 12.59 12.65 28,347,567 +0.09(+0.72%)
Feb 13, 2017 12.54 12.62 12.48 12.56 24,462,881 +0.05(+0.40%)
Feb 10, 2017 12.44 12.51 12.37 12.51 32,996,465 +0.13(+1.05%)
Feb 09, 2017 12.38 12.47 12.35 12.38 32,923,627 +0.00(+0.00%)
Feb 08, 2017 12.34 12.45 12.27 12.38 26,400,517 +0.04(+0.32%)
Feb 07, 2017 12.51 12.52 12.31 12.34 32,913,338 -0.18(-1.44%)
Feb 06, 2017 12.55 12.62 12.46 12.52 26,910,882 -0.04(-0.32%)
Feb 03, 2017 12.42 12.62 12.39 12.56 38,245,251 +0.28(+2.28%)
Feb 02, 2017 12.30 12.37 12.23 12.28 29,026,981 -0.04(-0.32%)
Feb 01, 2017 12.45 12.58 12.22 12.32 44,388,937 -0.04(-0.32%)
Jan 31, 2017 12.31 12.39 12.19 12.36 46,961,079 -0.01(-0.08%)
Jan 30, 2017 12.46 12.46 12.28 12.37 39,251,963 -0.12(-0.96%)
Jan 27, 2017 12.48 12.54 12.38 12.49 34,613,868 +0.12(+0.97%)
Jan 26, 2017 12.65 12.68 12.35 12.37 55,623,649 -0.42(-3.28%)
Jan 25, 2017 12.71 12.80 12.64 12.79 46,719,382 +0.18(+1.43%)
Jan 24, 2017 12.35 12.61 12.34 12.61 34,604,237 +0.30(+2.44%)
Jan 23, 2017 12.35 12.38 12.22 12.31 31,659,475 -0.05(-0.40%)
Jan 20, 2017 12.45 12.48 12.31 12.36 29,269,964 -0.07(-0.56%)
Jan 19, 2017 12.40 12.56 12.34 12.43 30,128,636 +0.02(+0.16%)
Jan 18, 2017 12.43 12.45 12.30 12.41 33,824,848 -0.20(-1.59%)
Jan 17, 2017 12.65 12.73 12.54 12.61 49,054,464 -0.02(-0.16%)
Jan 13, 2017 12.63 12.63 12.63 0 +0.04(+0.32%)
Jan 12, 2017 12.66 12.68 12.35 12.59 36,480,861 -0.08(-0.63%)
Jan 11, 2017 12.71 12.72 12.51 12.67 49,706,233 -0.18(-1.40%)
Jan 10, 2017 12.70 13.02 12.66 12.85 58,627,375 +0.22(+1.74%)
Jan 09, 2017 12.79 12.86 12.63 12.63 39,420,728 -0.13(-1.02%)
Jan 06, 2017 12.80 12.84 12.64 12.76 40,315,887 -0.01(-0.08%)
Jan 05, 2017 13.21 13.22 12.63 12.77 75,612,923 -0.40(-3.04%)
Jan 04, 2017 12.77 13.27 12.74 13.17 77,629,429 +0.58(+4.61%)
Jan 03, 2017 12.20 12.60 12.13 12.59 40,503,152 +0.46(+3.79%)
Dec 30, 2016 12.13 12.13 12.13 0 -0.10(-0.82%)
Dec 29, 2016 12.25 12.31 12.22 12.23 19,805,411 -0.02(-0.16%)
Dec 28, 2016 12.37 12.45 12.22 12.25 26,868,724 -0.14(-1.13%)
Dec 27, 2016 12.43 12.51 12.36 12.39 19,458,565 -0.07(-0.56%)
Dec 23, 2016 12.46 12.46 12.46 0 +0.06(+0.48%)
Dec 22, 2016 12.63 12.64 12.40 12.40 27,605,971 -0.24(-1.90%)
Dec 21, 2016 12.73 12.77 12.64 12.64 18,114,610 -0.14(-1.10%)
Dec 20, 2016 12.70 12.82 12.68 12.78 17,820,872 +0.12(+0.95%)
Dec 19, 2016 12.59 12.79 12.59 12.66 22,830,013 +0.03(+0.24%)
Dec 16, 2016 12.66 12.70 12.56 12.63 28,354,939 +0.05(+0.40%)
Dec 15, 2016 12.54 12.72 12.52 12.58 23,772,144 +0.05(+0.40%)
Dec 14, 2016 12.65 12.79 12.50 12.53 42,690,240 -0.24(-1.88%)
Dec 13, 2016 12.84 12.88 12.75 12.77 39,234,310 -0.05(-0.39%)
Dec 12, 2016 13.08 13.10 12.81 12.82 39,555,289 -0.35(-2.66%)
Dec 09, 2016 13.00 13.20 12.91 13.17 45,256,112 +0.14(+1.07%)
Dec 08, 2016 13.07 13.15 12.97 13.03 41,457,487 -0.03(-0.23%)
Dec 07, 2016 12.59 13.15 12.54 13.06 58,583,521 +0.50(+3.98%)
Dec 06, 2016 12.40 12.59 12.37 12.56 23,921,214 +0.12(+0.96%)
Dec 05, 2016 12.31 12.50 12.29 12.44 36,176,440 +0.20(+1.63%)
Dec 02, 2016 12.58 12.58 12.15 12.24 38,689,842 -0.19(-1.53%)
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.