Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.94 17.24 16.62 16.92 200,076 +0.08(+0.48%)
Feb 27, 2017 16.25 17.27 16.17 16.84 363,091 +0.73(+4.53%)
Feb 24, 2017 16.14 16.27 15.91 16.11 124,919 -0.02(-0.12%)
Feb 23, 2017 16.07 16.42 16.00 16.13 170,077 +0.06(+0.37%)
Feb 22, 2017 14.96 16.18 14.95 16.07 180,270 +0.89(+5.86%)
Feb 21, 2017 14.87 15.35 14.40 15.18 268,020 -0.77(-4.83%)
Feb 17, 2017 15.95 15.95 15.95 0 +0.01(+0.06%)
Feb 16, 2017 15.79 16.02 15.54 15.94 96,420 +0.18(+1.14%)
Feb 15, 2017 15.93 15.95 15.51 15.76 80,373 -0.20(-1.25%)
Feb 14, 2017 15.98 16.08 15.56 15.96 111,824 +0.01(+0.06%)
Feb 13, 2017 16.19 16.27 15.77 15.95 85,348 -0.21(-1.30%)
Feb 10, 2017 15.83 16.25 15.75 16.16 214,707 +0.45(+2.86%)
Feb 09, 2017 14.54 15.90 14.13 15.71 247,107 +2.33(+17.41%)
Feb 08, 2017 13.25 13.48 13.05 13.38 90,525 +0.09(+0.68%)
Feb 07, 2017 13.59 13.75 13.28 13.29 105,186 -0.20(-1.48%)
Feb 06, 2017 13.47 13.70 13.41 13.49 107,047 +0.00(+0.00%)
Feb 03, 2017 13.64 13.73 13.47 13.49 87,000 -0.06(-0.44%)
Feb 02, 2017 13.79 13.90 13.51 13.55 68,046 -0.24(-1.74%)
Feb 01, 2017 13.73 13.86 13.65 13.79 166,893 +0.12(+0.88%)
Jan 31, 2017 14.01 14.17 13.32 13.67 174,325 -0.37(-2.64%)
Jan 30, 2017 14.47 14.48 14.02 14.04 97,478 -0.46(-3.17%)
Jan 27, 2017 14.42 14.62 14.26 14.50 61,482 +0.10(+0.69%)
Jan 26, 2017 14.77 14.87 14.36 14.40 78,889 -0.29(-1.97%)
Jan 25, 2017 14.62 15.00 14.33 14.69 74,777 +0.22(+1.52%)
Jan 24, 2017 14.57 14.86 14.34 14.47 120,121 -0.09(-0.62%)
Jan 23, 2017 14.95 15.10 14.29 14.56 70,707 -0.47(-3.13%)
Jan 20, 2017 14.30 15.08 14.29 15.03 233,018 +0.65(+4.52%)
Jan 19, 2017 14.93 14.93 14.18 14.38 80,689 -0.43(-2.90%)
Jan 18, 2017 14.78 14.93 14.67 14.81 125,604 -0.05(-0.34%)
Jan 17, 2017 15.30 15.30 14.80 14.86 124,097 -0.21(-1.39%)
Jan 13, 2017 15.07 15.07 15.07 0 -0.33(-2.14%)
Jan 12, 2017 15.60 15.60 14.90 15.40 75,490 -0.23(-1.47%)
Jan 11, 2017 15.79 15.95 15.57 15.63 56,465 -0.09(-0.57%)
Jan 10, 2017 16.15 16.27 15.70 15.72 66,568 -0.43(-2.66%)
Jan 09, 2017 16.20 16.31 15.95 16.15 102,268 -0.05(-0.31%)
Jan 06, 2017 16.25 16.31 16.00 16.20 120,035 +0.00(+0.00%)
Jan 05, 2017 16.15 16.31 16.05 16.20 93,523 +0.11(+0.68%)
Jan 04, 2017 15.95 16.31 15.90 16.09 76,766 +0.15(+0.94%)
Jan 03, 2017 15.25 16.04 15.11 15.94 119,291 +0.80(+5.28%)
Dec 30, 2016 15.14 15.14 15.14 0 -0.31(-2.01%)
Dec 29, 2016 15.66 16.07 15.40 15.45 93,165 -0.21(-1.34%)
Dec 28, 2016 15.83 15.83 15.54 15.66 94,800 -0.02(-0.13%)
Dec 27, 2016 16.43 16.61 15.65 15.68 94,043 -0.58(-3.57%)
Dec 23, 2016 16.26 16.26 16.26 0 -0.11(-0.67%)
Dec 22, 2016 16.59 16.70 16.01 16.37 125,667 -0.27(-1.62%)
Dec 21, 2016 16.55 17.04 16.42 16.64 145,655 +0.12(+0.73%)
Dec 20, 2016 15.87 16.73 15.78 16.52 212,948 +0.70(+4.42%)
Dec 19, 2016 15.40 15.96 15.40 15.82 165,865 +0.29(+1.87%)
Dec 16, 2016 15.10 15.59 15.10 15.53 587,027 +0.38(+2.51%)
Dec 15, 2016 15.05 15.35 15.02 15.15 299,554 +0.04(+0.26%)
Dec 14, 2016 14.96 15.12 14.52 15.11 148,890 +0.04(+0.27%)
Dec 13, 2016 14.98 15.41 14.89 15.07 117,854 +0.27(+1.82%)
Dec 12, 2016 14.78 14.88 14.67 14.80 131,144 +0.10(+0.68%)
Dec 09, 2016 14.55 14.81 14.55 14.70 82,989 +0.11(+0.75%)
Dec 08, 2016 13.71 14.60 13.67 14.59 103,209 +0.85(+6.19%)
Dec 07, 2016 13.70 13.87 13.65 13.74 92,986 +0.06(+0.44%)
Dec 06, 2016 13.68 13.80 13.62 13.68 98,098 +0.01(+0.07%)
Dec 05, 2016 13.46 14.07 13.41 13.67 155,683 +0.46(+3.48%)
Dec 02, 2016 13.69 13.73 12.92 13.21 94,667 -0.47(-3.44%)
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.