Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.40 17.63 17.25 17.37 17,000,832 +0.02(+0.09%)
Nov 29, 2017 17.60 17.79 17.29 17.35 14,942,524 -0.19(-1.06%)
Nov 28, 2017 17.22 17.55 17.12 17.54 12,816,273 +0.33(+1.93%)
Nov 27, 2017 17.14 17.27 16.97 17.21 18,958,740 +0.01(+0.05%)
Nov 24, 2017 17.36 17.42 16.99 17.20 11,928,513 -0.08(-0.47%)
Nov 22, 2017 17.00 17.43 16.67 17.28 35,107,308 -0.91(-4.99%)
Nov 21, 2017 18.09 18.36 18.06 18.18 21,629,514 +0.28(+1.54%)
Nov 20, 2017 17.66 18.04 17.63 17.91 14,651,125 +0.30(+1.70%)
Nov 17, 2017 17.42 17.71 17.37 17.61 13,141,312 +0.15(+0.83%)
Nov 16, 2017 17.35 17.61 17.33 17.46 11,558,208 +0.17(+0.98%)
Nov 15, 2017 17.25 17.43 17.20 17.29 15,630,391 +0.00(+0.00%)
Nov 14, 2017 17.08 17.36 16.99 17.29 14,359,959 +0.15(+0.90%)
Nov 13, 2017 17.19 17.27 17.12 17.14 6,078,760 -0.05(-0.28%)
Nov 10, 2017 17.21 17.25 17.12 17.19 7,752,277 -0.09(-0.52%)
Nov 09, 2017 17.22 17.33 17.12 17.28 7,219,067 -0.06(-0.37%)
Nov 08, 2017 17.28 17.38 17.20 17.34 7,487,000 +0.03(+0.19%)
Nov 07, 2017 17.38 17.38 17.26 17.31 7,713,848 -0.05(-0.28%)
Nov 06, 2017 17.38 17.43 17.31 17.36 16,438,508 -0.02(-0.14%)
Nov 03, 2017 17.41 17.45 17.27 17.38 9,522,484 +0.02(+0.14%)
Nov 02, 2017 17.31 17.46 17.06 17.36 18,236,150 -0.02(-0.14%)
Nov 01, 2017 17.49 17.52 17.32 17.38 10,885,740 -0.06(-0.37%)
Oct 31, 2017 17.35 17.57 17.35 17.45 12,020,624 +0.13(+0.75%)
Oct 30, 2017 17.38 17.43 17.26 17.32 9,213,547 -0.09(-0.51%)
Oct 27, 2017 17.50 17.54 17.26 17.41 25,221,402 -0.02(-0.09%)
Oct 26, 2017 17.63 17.74 17.38 17.42 21,009,060 -0.12(-0.69%)
Oct 25, 2017 17.71 17.76 17.53 17.55 16,523,085 -0.23(-1.28%)
Oct 24, 2017 17.90 17.98 17.76 17.77 10,159,860 -0.14(-0.77%)
Oct 23, 2017 17.93 18.06 17.89 17.91 10,718,702 +0.08(+0.45%)
Oct 20, 2017 17.84 17.94 17.73 17.83 10,647,790 +0.05(+0.27%)
Oct 19, 2017 17.52 17.79 17.42 17.78 12,656,974 +0.19(+1.11%)
Oct 18, 2017 17.60 17.88 17.55 17.59 9,393,717 +0.14(+0.79%)
Oct 17, 2017 17.63 17.69 17.38 17.45 8,814,931 -0.19(-1.10%)
Oct 16, 2017 17.63 17.71 17.55 17.64 11,913,427 +0.06(+0.37%)
Oct 13, 2017 16.96 17.81 16.96 17.58 33,368,316 +1.06(+6.42%)
Oct 12, 2017 16.48 16.57 16.40 16.52 11,198,657 -0.01(-0.05%)
Oct 11, 2017 16.65 16.78 16.43 16.52 10,377,318 -0.13(-0.78%)
Oct 10, 2017 16.69 16.69 16.53 16.65 8,245,961 +0.00(+0.00%)
Oct 09, 2017 16.71 16.78 16.64 16.65 6,934,530 -0.01(-0.05%)
Oct 06, 2017 16.36 16.69 16.36 16.66 13,109,588 +0.19(+1.13%)
Oct 05, 2017 16.33 16.53 16.33 16.48 13,913,732 +0.07(+0.44%)
Oct 04, 2017 16.24 16.47 16.22 16.40 8,648,639 +0.14(+0.85%)
Oct 03, 2017 16.23 16.36 16.21 16.27 8,142,718 -0.02(-0.15%)
Oct 02, 2017 16.14 16.38 16.14 16.29 10,261,127 +0.13(+0.80%)
Sep 29, 2017 16.19 16.28 16.14 16.16 8,280,794 -0.01(-0.05%)
Sep 28, 2017 16.09 16.23 16.09 16.17 9,998,311 +0.08(+0.50%)
Sep 27, 2017 16.10 16.21 16.00 16.09 13,614,341 -0.01(-0.05%)
Sep 26, 2017 16.01 16.29 16.01 16.10 20,459,422 +0.02(+0.15%)
Sep 25, 2017 16.06 16.17 15.94 16.07 11,534,566 -0.07(-0.45%)
Sep 22, 2017 15.93 16.15 15.91 16.14 8,371,711 +0.14(+0.86%)
Sep 21, 2017 15.83 16.01 15.82 16.01 9,311,867 +0.14(+0.87%)
Sep 20, 2017 15.77 15.87 15.72 15.87 8,655,238 +0.09(+0.56%)
Sep 19, 2017 15.88 15.89 15.67 15.78 6,827,256 -0.08(-0.51%)
Sep 18, 2017 15.80 15.96 15.73 15.86 7,922,915 +0.10(+0.62%)
Sep 15, 2017 15.75 15.83 15.64 15.76 15,797,750 +0.01(+0.05%)
Sep 14, 2017 15.55 15.78 15.48 15.76 11,937,968 +0.15(+0.93%)
Sep 13, 2017 15.68 15.68 15.46 15.61 9,837,514 -0.16(-1.03%)
Sep 12, 2017 15.62 15.79 15.59 15.77 9,178,529 +0.24(+1.53%)
Sep 11, 2017 15.49 15.60 15.46 15.53 9,122,667 +0.16(+1.05%)
Sep 08, 2017 15.46 15.48 15.34 15.37 8,079,618 -0.13(-0.83%)
Sep 07, 2017 15.56 15.58 15.44 15.50 7,109,311 -0.07(-0.46%)
Sep 06, 2017 15.55 15.66 15.49 15.57 14,482,490 +0.10(+0.68%)
Sep 05, 2017 15.50 15.55 15.36 15.47 15,194,181 -0.10(-0.62%)
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.