Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.60 14.79 14.58 14.70 36,102 -0.03(-0.20%)
Mar 30, 2017 14.70 14.76 14.70 14.73 3,241 +0.04(+0.27%)
Mar 29, 2017 14.65 14.69 14.62 14.69 7,759 -0.10(-0.68%)
Mar 28, 2017 14.65 14.85 14.65 14.79 3,488 +0.11(+0.73%)
Mar 27, 2017 14.60 14.68 14.60 14.68 1,225 -0.08(-0.53%)
Mar 24, 2017 14.75 14.76 14.65 14.76 7,079 +0.15(+1.00%)
Mar 23, 2017 14.60 14.71 14.56 14.61 5,392 +0.12(+0.86%)
Mar 22, 2017 14.46 14.49 14.46 14.49 1,117 +0.13(+0.91%)
Mar 21, 2017 14.55 14.55 14.36 14.36 1,246 -0.06(-0.42%)
Mar 20, 2017 14.39 14.45 14.39 14.42 4,596 -0.07(-0.45%)
Mar 17, 2017 14.54 14.54 14.47 14.49 3,392 +0.04(+0.25%)
Mar 16, 2017 14.42 14.45 14.32 14.45 9,414 +0.23(+1.62%)
Mar 15, 2017 14.14 14.23 14.14 14.22 1,002 +0.32(+2.30%)
Mar 14, 2017 13.92 13.93 13.86 13.90 3,656 -0.15(-1.10%)
Mar 13, 2017 13.94 14.09 13.94 14.05 5,772 +0.42(+3.12%)
Mar 10, 2017 13.65 13.66 13.61 13.63 8,189 -0.05(-0.37%)
Mar 09, 2017 13.65 13.68 13.65 13.68 7,235 +0.15(+1.11%)
Mar 08, 2017 13.58 13.58 13.53 13.53 2,390 -0.04(-0.33%)
Mar 07, 2017 13.46 13.60 13.46 13.57 2,740 +0.27(+2.07%)
Mar 06, 2017 13.30 13.30 13.24 13.30 3,910 -0.04(-0.30%)
Mar 03, 2017 13.28 13.34 13.28 13.34 1,867 +0.16(+1.21%)
Mar 02, 2017 13.23 13.23 13.16 13.18 3,270 -0.10(-0.75%)
Mar 01, 2017 13.17 13.28 13.17 13.28 4,577 +0.29(+2.27%)
Feb 28, 2017 13.08 13.09 12.96 12.98 9,958 -0.00(-0.03%)
Feb 27, 2017 13.04 13.04 12.98 12.99 3,102 -0.04(-0.32%)
Feb 24, 2017 12.98 13.04 12.98 13.03 1,632 -0.20(-1.47%)
Feb 23, 2017 13.21 13.25 13.20 13.22 1,817 -0.06(-0.49%)
Feb 22, 2017 13.27 13.31 13.27 13.29 1,346 -0.11(-0.82%)
Feb 21, 2017 13.28 13.40 13.28 13.40 2,808 +0.05(+0.37%)
Feb 17, 2017 13.35 13.35 13.35 0 -0.06(-0.45%)
Feb 16, 2017 13.33 13.42 13.33 13.41 11,911 +0.12(+0.89%)
Feb 15, 2017 13.16 13.29 13.14 13.29 19,444 +0.09(+0.70%)
Feb 14, 2017 13.15 13.20 13.15 13.20 5,656 +0.10(+0.79%)
Feb 13, 2017 13.12 13.19 13.08 13.10 55,797 +0.04(+0.28%)
Feb 10, 2017 13.13 13.15 13.06 13.06 2,116 -0.09(-0.68%)
Feb 09, 2017 13.13 13.23 12.99 13.15 2,182 -0.10(-0.75%)
Feb 08, 2017 13.13 13.26 13.12 13.25 2,900 -0.10(-0.75%)
Feb 07, 2017 13.35 13.35 13.35 13.35 591 +0.04(+0.30%)
Feb 06, 2017 13.27 13.33 13.26 13.31 3,491 -0.09(-0.67%)
Feb 03, 2017 13.38 13.45 13.36 13.40 7,159 -0.12(-0.86%)
Feb 02, 2017 13.58 13.58 13.48 13.52 7,814 +0.16(+1.17%)
Feb 01, 2017 13.54 13.57 13.36 13.36 13,600 +0.62(+4.87%)
Jan 31, 2017 12.70 12.76 12.70 12.74 3,256 +0.01(+0.05%)
Jan 30, 2017 12.63 12.77 12.60 12.73 4,004 +0.01(+0.11%)
Jan 27, 2017 12.79 12.80 12.72 12.72 8,129 -0.12(-0.93%)
Jan 26, 2017 12.91 13.03 12.84 12.84 4,606 -0.10(-0.77%)
Jan 25, 2017 12.90 12.94 12.88 12.94 22,174 +0.13(+1.01%)
Jan 24, 2017 12.67 12.83 12.67 12.81 3,151 +0.24(+1.91%)
Jan 23, 2017 12.44 12.60 12.44 12.57 1,278 +0.03(+0.21%)
Jan 20, 2017 12.57 12.60 12.54 12.54 1,148 +0.23(+1.90%)
Jan 19, 2017 12.26 12.31 12.24 12.31 21,641 +0.09(+0.74%)
Jan 18, 2017 12.14 12.23 12.12 12.22 5,761 +0.04(+0.37%)
Jan 17, 2017 12.18 12.20 12.14 12.18 2,679 +0.08(+0.62%)
Jan 13, 2017 12.10 12.10 12.10 0 +0.03(+0.25%)
Jan 12, 2017 12.12 12.13 11.95 12.07 24,066 +0.07(+0.55%)
Jan 11, 2017 11.96 12.01 11.96 12.00 1,870 +0.03(+0.28%)
Jan 10, 2017 12.02 12.05 11.97 11.97 5,206 -0.02(-0.17%)
Jan 09, 2017 11.95 11.99 11.95 11.99 3,171 +0.20(+1.70%)
Jan 06, 2017 11.78 11.84 11.78 11.79 5,868 -0.07(-0.55%)
Jan 05, 2017 11.80 11.92 11.75 11.86 52,122 +0.08(+0.68%)
Jan 04, 2017 11.74 11.79 11.73 11.78 1,429 +0.10(+0.81%)
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.