Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.85 18.85 18.57 18.57 67,961,208 -0.41(-2.15%)
Nov 29, 2016 19.03 19.06 18.88 18.98 41,295,008 -0.03(-0.15%)
Nov 28, 2016 18.84 19.07 18.84 19.01 55,364,108 +0.16(+0.84%)
Nov 25, 2016 18.64 18.85 18.62 18.85 22,553,138 +0.23(+1.24%)
Nov 23, 2016 18.62 18.62 18.62 0 +0.09(+0.47%)
Nov 22, 2016 18.27 18.63 18.19 18.54 54,387,332 +0.39(+2.15%)
Nov 21, 2016 18.11 18.15 18.01 18.15 35,851,040 +0.09(+0.48%)
Nov 18, 2016 18.01 18.08 17.94 18.06 35,317,852 +0.07(+0.40%)
Nov 17, 2016 17.94 18.12 17.92 17.99 44,055,116 +0.12(+0.70%)
Nov 16, 2016 17.75 17.90 17.72 17.86 43,331,712 +0.18(+1.03%)
Nov 15, 2016 17.39 17.68 17.38 17.68 43,433,856 +0.31(+1.77%)
Nov 14, 2016 17.60 17.61 17.36 17.37 54,337,724 -0.18(-1.04%)
Nov 11, 2016 17.56 17.58 17.45 17.56 52,651,164 -0.03(-0.16%)
Nov 10, 2016 18.02 18.02 17.50 17.58 79,008,376 -0.42(-2.32%)
Nov 09, 2016 17.78 18.05 17.52 18.00 72,291,104 +0.22(+1.22%)
Nov 08, 2016 17.70 17.83 17.70 17.79 37,000,676 +0.09(+0.49%)
Nov 07, 2016 17.69 17.73 17.62 17.70 44,490,776 +0.15(+0.85%)
Nov 04, 2016 17.69 17.70 17.55 17.55 48,365,892 -0.06(-0.35%)
Nov 03, 2016 17.58 17.79 17.50 17.61 53,129,768 +0.13(+0.72%)
Nov 02, 2016 17.60 17.65 17.45 17.49 54,171,104 -0.09(-0.52%)
Nov 01, 2016 17.78 17.88 17.50 17.58 57,428,320 -0.11(-0.63%)
Oct 31, 2016 17.60 17.70 17.56 17.69 65,264,016 +0.13(+0.77%)
Oct 28, 2016 17.62 17.70 17.52 17.56 48,298,968 -0.00(-0.03%)
Oct 27, 2016 17.60 17.74 17.53 17.56 89,804,112 +0.04(+0.25%)
Oct 26, 2016 17.62 17.68 17.44 17.52 68,374,816 -0.13(-0.74%)
Oct 25, 2016 17.82 17.57 17.65 84,199,216 -0.08(-0.43%)
Oct 24, 2016 17.56 17.95 17.45 17.72 209,175,536 -0.30(-1.68%)
Oct 21, 2016 18.46 18.59 17.77 18.03 172,125,872 -0.56(-3.00%)
Oct 20, 2016 18.78 18.79 18.51 18.58 64,738,788 -0.35(-1.85%)
Oct 19, 2016 18.97 19.03 18.91 18.94 24,356,264 +0.01(+0.05%)
Oct 18, 2016 18.86 18.97 18.82 18.93 33,354,468 +0.04(+0.23%)
Oct 17, 2016 18.80 18.99 18.78 18.88 28,876,596 +0.02(+0.13%)
Oct 14, 2016 18.95 19.03 18.86 18.86 28,111,220 -0.07(-0.38%)
Oct 13, 2016 18.89 18.98 18.76 18.93 36,491,532 +0.02(+0.10%)
Oct 12, 2016 18.82 18.99 18.78 18.91 35,728,580 +0.11(+0.59%)
Oct 11, 2016 18.72 18.94 18.56 18.80 46,407,928 +0.04(+0.23%)
Oct 10, 2016 18.72 18.85 18.37 18.76 39,557,148 +0.07(+0.36%)
Oct 07, 2016 18.86 18.89 18.61 18.69 39,871,808 -0.12(-0.61%)
Oct 06, 2016 18.82 18.85 18.71 18.81 32,755,672 -0.02(-0.13%)
Oct 05, 2016 19.05 19.06 18.67 18.83 47,002,780 -0.12(-0.66%)
Oct 04, 2016 19.34 19.36 18.86 18.95 69,831,704 -0.41(-2.13%)
Oct 03, 2016 19.30 19.50 19.24 19.37 34,891,224 +0.08(+0.39%)
Sep 30, 2016 19.43 19.50 19.29 19.29 40,612,772 -0.06(-0.29%)
Sep 29, 2016 19.36 19.51 19.21 19.35 35,820,920 -0.06(-0.29%)
Sep 28, 2016 19.48 19.51 19.28 19.41 55,426,368 -0.29(-1.47%)
Sep 27, 2016 19.59 19.81 19.51 19.70 38,770,328 +0.15(+0.78%)
Sep 26, 2016 19.61 19.67 19.53 19.54 35,042,508 -0.07(-0.34%)
Sep 23, 2016 19.55 19.66 19.35 19.61 39,716,576 +0.08(+0.41%)
Sep 22, 2016 19.35 19.57 19.34 19.53 46,905,404 +0.26(+1.33%)
Sep 21, 2016 19.03 19.30 18.99 19.27 40,269,560 +0.29(+1.53%)
Sep 20, 2016 19.08 19.21 18.95 18.98 29,885,912 -0.05(-0.25%)
Sep 19, 2016 19.10 19.10 18.94 19.03 34,065,156 -0.07(-0.35%)
Sep 16, 2016 19.16 19.20 18.95 19.10 87,043,792 -0.12(-0.62%)
Sep 15, 2016 18.91 19.30 18.82 19.22 48,311,092 +0.27(+1.40%)
Sep 14, 2016 18.98 19.13 18.89 18.95 55,865,336 -0.04(-0.20%)
Sep 13, 2016 19.22 19.22 18.89 18.99 53,738,664 -0.35(-1.82%)
Sep 12, 2016 18.80 19.41 18.79 19.34 56,548,776 +0.48(+2.52%)
Sep 09, 2016 19.47 19.51 18.85 18.86 81,043,440 -0.70(-3.59%)
Sep 08, 2016 19.61 19.66 19.50 19.57 28,469,122 -0.04(-0.19%)
Sep 07, 2016 19.60 19.64 19.47 19.61 28,483,570 +0.02(+0.10%)
Sep 06, 2016 19.49 19.65 19.39 19.59 32,696,016 +0.13(+0.68%)
Sep 02, 2016 19.52 19.45 19.45 19.45 40,136,376 -0.00(-0.02%)
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.