Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.43 18.63 18.19 18.37 98,364,464 -0.05(-0.27%)
Nov 29, 2017 18.36 18.45 17.88 18.42 104,883,136 +0.54(+2.99%)
Nov 28, 2017 17.45 17.94 17.45 17.88 68,224,360 +0.37(+2.13%)
Nov 27, 2017 17.59 17.68 17.44 17.51 53,030,456 -0.07(-0.37%)
Nov 24, 2017 17.61 17.65 17.55 17.58 18,227,146 -0.03(-0.17%)
Nov 22, 2017 17.31 17.63 17.27 17.61 52,393,260 +0.27(+1.57%)
Nov 21, 2017 17.47 17.55 17.31 17.33 70,124,880 -0.16(-0.89%)
Nov 20, 2017 17.44 17.62 17.39 17.49 61,773,068 +0.07(+0.38%)
Nov 17, 2017 17.38 17.61 17.34 17.42 73,215,376 -0.01(-0.03%)
Nov 16, 2017 17.10 17.50 17.07 17.43 79,142,760 +0.36(+2.10%)
Nov 15, 2017 17.18 17.27 16.99 17.07 65,088,300 +0.05(+0.27%)
Nov 14, 2017 17.26 17.27 16.95 17.03 59,928,508 -0.23(-1.32%)
Nov 13, 2017 17.31 17.35 17.24 17.25 57,160,296 -0.03(-0.15%)
Nov 10, 2017 17.25 17.41 17.22 17.28 113,835,184 +0.11(+0.65%)
Nov 09, 2017 16.88 17.40 16.84 17.17 138,457,296 +0.28(+1.67%)
Nov 08, 2017 16.59 16.91 16.55 16.88 173,479,024 +0.19(+1.12%)
Nov 07, 2017 16.58 16.72 16.52 16.70 59,528,232 +0.11(+0.64%)
Nov 06, 2017 16.70 16.70 16.43 16.59 94,521,016 -0.22(-1.32%)
Nov 03, 2017 16.83 16.86 16.64 16.81 79,695,944 +0.07(+0.39%)
Nov 02, 2017 16.95 17.38 16.63 16.75 144,504,736 -0.19(-1.13%)
Nov 01, 2017 17.10 17.14 16.81 16.94 74,926,624 -0.05(-0.30%)
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%)
Oct 02, 2017 19.55 19.60 19.48 19.50 31,293,078 -0.03(-0.15%)
Sep 29, 2017 19.42 19.56 19.35 19.53 44,041,896 +0.06(+0.33%)
Sep 28, 2017 19.29 19.53 19.24 19.47 34,831,396 +0.13(+0.70%)
Sep 27, 2017 19.20 19.33 47,664,840 +0.02(+0.13%)
Sep 26, 2017 19.51 19.60 19.30 19.31 45,333,948 -0.20(-1.02%)
Sep 25, 2017 19.21 19.54 19.20 19.51 72,548,248 +0.26(+1.37%)
Sep 22, 2017 19.15 19.27 19.05 19.24 46,551,064 +0.18(+0.97%)
Sep 21, 2017 19.20 19.22 19.02 19.06 33,653,420 -0.10(-0.55%)
Sep 20, 2017 19.11 19.32 19.06 19.16 53,883,616 +0.11(+0.58%)
Sep 19, 2017 18.65 19.17 18.58 19.05 92,884,152 +0.39(+2.11%)
Sep 18, 2017 18.50 18.70 18.46 18.66 64,105,076 +0.16(+0.86%)
Sep 15, 2017 18.16 18.50 18.15 18.50 96,145,224 +0.39(+2.15%)
Sep 14, 2017 18.25 18.25 18.06 18.11 35,863,864 -0.11(-0.63%)
Sep 13, 2017 18.12 18.29 18.09 18.23 51,600,348 +0.14(+0.80%)
Sep 12, 2017 17.93 18.17 17.86 18.08 56,721,468 +0.26(+1.45%)
Sep 11, 2017 17.79 17.85 17.71 17.82 46,216,316 +0.07(+0.42%)
Sep 08, 2017 17.75 17.83 17.50 17.75 82,324,528 -0.00(-0.03%)
Sep 07, 2017 18.25 18.35 17.74 17.75 97,492,464 -0.48(-2.65%)
Sep 06, 2017 18.51 18.53 18.22 18.24 56,890,864 -0.26(-1.40%)
Sep 05, 2017 18.65 18.66 18.42 18.49 45,731,192 -0.19(-1.04%)
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.