Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 16.99 17.09 16.88 16.99 72,036,752 +0.06(+0.33%)
Oct 30, 2017 17.18 17.33 16.86 16.93 102,380,792 -0.22(-1.27%)
Oct 27, 2017 17.01 17.18 16.93 17.15 103,616,976 +0.15(+0.86%)
Oct 26, 2017 17.04 17.11 16.96 17.01 89,347,640 +0.10(+0.57%)
Oct 25, 2017 17.30 17.34 16.83 16.91 190,870,976 -0.69(-3.93%)
Oct 24, 2017 17.83 17.85 17.58 17.60 103,389,384 -0.20(-1.11%)
Oct 23, 2017 17.88 18.01 17.77 17.80 61,197,020 -0.15(-0.82%)
Oct 20, 2017 18.07 18.10 17.87 17.94 74,934,960 -0.08(-0.42%)
Oct 19, 2017 18.14 18.34 17.97 18.02 65,126,704 -0.01(-0.06%)
Oct 18, 2017 18.29 18.32 17.93 18.03 72,811,472 -0.26(-1.43%)
Oct 17, 2017 18.26 18.32 18.17 18.29 42,903,984 +0.03(+0.17%)
Oct 16, 2017 18.09 18.40 18.05 18.26 61,585,472 +0.24(+1.32%)
Oct 13, 2017 18.10 18.20 17.80 18.03 111,079,784 -0.08(-0.45%)
Oct 12, 2017 18.93 18.95 18.09 18.11 162,284,896 -1.18(-6.10%)
Oct 11, 2017 19.45 19.49 19.21 19.28 53,411,696 -0.16(-0.81%)
Oct 10, 2017 19.36 19.49 19.32 19.44 34,295,396 +0.10(+0.52%)
Oct 09, 2017 19.51 19.52 19.26 19.34 38,120,876 -0.15(-0.75%)
Oct 06, 2017 19.61 19.72 19.46 19.48 44,427,464 -0.22(-1.10%)
Oct 05, 2017 19.75 19.85 19.65 19.70 45,328,000 +0.00(+0.03%)
Oct 04, 2017 19.63 19.78 19.57 19.70 35,919,016 +0.01(+0.05%)
Oct 03, 2017 19.54 19.69 19.49 19.69 32,213,164 +0.18(+0.95%)
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.