Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 12.64 13.01 12.63 12.79 30,288,960 +0.12(+0.98%)
Feb 27, 2017 12.76 13.01 12.58 12.67 33,719,340 +0.02(+0.15%)
Feb 24, 2017 12.73 12.99 12.56 12.65 28,712,788 -0.22(-1.71%)
Feb 23, 2017 13.19 13.40 12.81 12.87 31,929,716 -0.24(-1.82%)
Feb 22, 2017 13.27 13.42 12.95 13.11 38,556,844 -0.38(-2.83%)
Feb 21, 2017 13.98 13.98 13.29 13.49 69,182,344 -0.74(-5.23%)
Feb 17, 2017 14.23 14.23 14.23 0 -0.15(-1.06%)
Feb 16, 2017 14.63 14.74 14.33 14.39 25,869,216 -0.29(-1.95%)
Feb 15, 2017 14.95 15.05 14.65 14.67 31,942,752 -0.51(-3.33%)
Feb 14, 2017 15.08 15.26 14.85 15.18 24,606,404 -0.06(-0.38%)
Feb 13, 2017 15.29 15.46 15.21 15.24 27,881,448 +0.15(+1.01%)
Feb 10, 2017 15.67 15.81 15.03 15.08 47,698,328 +0.39(+2.66%)
Feb 09, 2017 14.83 14.84 14.46 14.69 27,151,762 -0.13(-0.90%)
Feb 08, 2017 14.70 15.07 14.54 14.83 31,628,594 +0.01(+0.06%)
Feb 07, 2017 15.28 15.35 14.71 14.82 40,165,056 -0.46(-3.00%)
Feb 06, 2017 15.29 15.42 15.00 15.27 24,068,754 +0.16(+1.07%)
Feb 03, 2017 15.75 15.99 15.00 15.11 59,528,096 -0.94(-5.83%)
Feb 02, 2017 15.93 16.12 15.86 16.05 18,963,730 -0.03(-0.18%)
Feb 01, 2017 15.88 16.12 15.67 16.08 22,102,996 +0.18(+1.14%)
Jan 31, 2017 15.81 15.94 15.59 15.89 26,521,344 +0.38(+2.46%)
Jan 30, 2017 15.37 15.54 15.23 15.51 28,380,264 -0.11(-0.73%)
Jan 27, 2017 15.17 15.83 15.09 15.63 33,077,696 +0.51(+3.35%)
Jan 26, 2017 15.43 15.64 15.02 15.12 43,458,104 -0.63(-4.00%)
Jan 25, 2017 15.69 15.89 15.09 15.75 73,371,928 -0.50(-3.06%)
Jan 24, 2017 15.56 16.29 15.39 16.25 59,394,960 +1.24(+8.27%)
Jan 23, 2017 15.01 15.04 14.81 15.01 20,836,766 +0.20(+1.35%)
Jan 20, 2017 14.63 14.81 14.59 14.81 18,834,040 +0.24(+1.64%)
Jan 19, 2017 14.47 14.70 14.39 14.57 13,888,357 +0.02(+0.13%)
Jan 18, 2017 14.40 14.69 14.30 14.55 19,541,654 +0.17(+1.20%)
Jan 17, 2017 14.60 14.63 14.23 14.38 20,229,764 -0.12(-0.86%)
Jan 13, 2017 14.50 14.50 14.50 0 -0.08(-0.52%)
Jan 12, 2017 14.90 14.95 14.49 14.58 35,549,300 -0.57(-3.78%)
Jan 11, 2017 14.84 15.21 14.54 15.15 31,159,678 +0.31(+2.06%)
Jan 10, 2017 14.63 15.02 14.53 14.84 46,290,780 +0.83(+5.93%)
Jan 09, 2017 14.18 14.25 13.96 14.01 18,111,728 -0.21(-1.48%)
Jan 06, 2017 14.06 14.32 13.91 14.22 25,610,544 +0.27(+1.92%)
Jan 05, 2017 14.01 14.60 13.76 13.96 36,610,456 -0.20(-1.42%)
Jan 04, 2017 13.45 14.17 13.31 14.16 38,005,224 +1.00(+7.62%)
Jan 03, 2017 12.88 13.26 12.80 13.16 29,924,910 +0.56(+4.47%)
Dec 30, 2016 12.59 12.59 12.59 0 -0.28(-2.15%)
Dec 29, 2016 12.95 12.99 12.70 12.87 16,012,374 -0.09(-0.66%)
Dec 28, 2016 13.34 13.38 12.90 12.95 19,352,494 -0.18(-1.38%)
Dec 27, 2016 13.32 13.48 13.10 13.14 16,697,614 -0.05(-0.36%)
Dec 23, 2016 13.18 13.18 13.18 0 +0.01(+0.07%)
Dec 22, 2016 13.36 13.65 13.16 13.17 18,735,090 -0.24(-1.78%)
Dec 21, 2016 13.64 13.64 13.34 13.41 15,720,438 -0.11(-0.78%)
Dec 20, 2016 12.97 13.64 12.95 13.52 26,040,582 +0.58(+4.50%)
Dec 19, 2016 12.98 13.12 12.66 12.94 39,463,712 -0.27(-2.02%)
Dec 16, 2016 13.79 13.90 13.20 13.20 62,938,212 -0.74(-5.34%)
Dec 15, 2016 13.70 14.29 13.65 13.95 30,937,500 -0.04(-0.27%)
Dec 14, 2016 14.20 14.45 13.90 13.99 29,857,328 -0.37(-2.59%)
Dec 13, 2016 14.61 14.77 13.86 14.36 36,923,232 -0.31(-2.08%)
Dec 12, 2016 15.22 15.24 14.55 14.66 25,626,630 -0.37(-2.48%)
Dec 09, 2016 15.09 15.35 14.85 15.04 26,344,962 +0.14(+0.96%)
Dec 08, 2016 14.93 15.05 14.59 14.89 29,589,414 +0.16(+1.10%)
Dec 07, 2016 15.27 15.35 14.49 14.73 41,025,448 -0.44(-2.89%)
Dec 06, 2016 14.92 15.24 14.89 15.17 25,599,900 +0.02(+0.13%)
Dec 05, 2016 15.08 15.26 14.83 15.15 37,144,884 +0.43(+2.92%)
Dec 02, 2016 14.29 14.94 14.25 14.72 28,654,002 +0.37(+2.59%)
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.