Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.86 18.06 17.63 17.80 101,499,472 -0.05(-0.27%)
Nov 29, 2017 17.80 17.88 17.33 17.85 108,225,912 +0.52(+2.99%)
Nov 28, 2017 16.91 17.39 16.91 17.33 70,398,760 +0.36(+2.13%)
Nov 27, 2017 17.05 17.13 16.91 16.97 54,720,612 -0.06(-0.37%)
Nov 24, 2017 17.06 17.10 17.00 17.03 18,808,070 -0.03(-0.17%)
Nov 22, 2017 16.77 17.08 16.73 17.06 54,063,104 +0.26(+1.57%)
Nov 21, 2017 16.93 17.00 16.78 16.80 72,359,864 -0.15(-0.89%)
Nov 20, 2017 16.91 17.08 16.85 16.95 63,741,860 +0.06(+0.38%)
Nov 17, 2017 16.85 17.07 16.81 16.89 75,548,856 -0.00(-0.03%)
Nov 16, 2017 16.57 16.96 16.54 16.89 81,665,152 +0.35(+2.10%)
Nov 15, 2017 16.65 16.73 16.47 16.54 67,162,752 +0.04(+0.27%)
Nov 14, 2017 16.73 16.73 16.43 16.50 61,838,512 -0.22(-1.32%)
Nov 13, 2017 16.77 16.81 16.71 16.72 58,982,076 -0.02(-0.15%)
Nov 10, 2017 16.72 16.87 16.69 16.74 117,463,272 +0.11(+0.65%)
Nov 09, 2017 16.36 16.86 16.32 16.64 142,870,112 +0.27(+1.67%)
Nov 08, 2017 16.07 16.39 16.04 16.36 179,008,048 +0.18(+1.12%)
Nov 07, 2017 16.06 16.20 16.01 16.18 61,425,484 +0.10(+0.64%)
Nov 06, 2017 16.18 16.19 15.93 16.08 97,533,536 -0.22(-1.32%)
Nov 03, 2017 16.31 16.34 16.12 16.29 82,235,960 +0.06(+0.39%)
Nov 02, 2017 16.43 16.84 16.12 16.23 149,110,304 -0.19(-1.13%)
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.