Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 13.60 14.01 13.48 13.64 1,468,989 +0.10(+0.74%)
Nov 29, 2017 12.98 13.79 12.80 13.54 1,463,063 +0.60(+4.64%)
Nov 28, 2017 12.90 12.97 12.61 12.94 1,077,052 -0.10(-0.77%)
Nov 27, 2017 13.05 13.45 12.87 13.04 968,855 -0.01(-0.08%)
Nov 24, 2017 13.51 13.55 12.90 13.05 697,209 -0.29(-2.17%)
Nov 22, 2017 12.37 14.09 12.35 13.34 2,727,351 +0.97(+7.84%)
Nov 21, 2017 12.47 12.55 12.23 12.37 998,422 -0.13(-1.04%)
Nov 20, 2017 12.92 13.18 12.31 12.50 1,316,616 -0.35(-2.72%)
Nov 17, 2017 13.51 13.67 12.59 12.85 1,593,942 -0.77(-5.65%)
Nov 16, 2017 12.93 13.87 12.80 13.62 2,971,409 +0.97(+7.67%)
Nov 15, 2017 12.47 12.82 11.90 12.65 2,328,225 -0.03(-0.24%)
Nov 14, 2017 12.47 12.69 11.62 12.68 2,820,710 +0.10(+0.79%)
Nov 13, 2017 11.63 12.84 10.26 12.58 7,219,154 +0.77(+6.52%)
Nov 10, 2017 15.04 15.41 11.80 11.81 8,800,066 -4.07(-25.63%)
Nov 09, 2017 15.80 16.22 15.55 15.88 893,302 +0.08(+0.51%)
Nov 08, 2017 15.57 15.93 15.40 15.80 959,685 +0.23(+1.48%)
Nov 07, 2017 15.98 16.12 15.54 15.57 711,181 -0.37(-2.32%)
Nov 06, 2017 16.43 16.50 15.94 15.94 593,086 -0.49(-2.98%)
Nov 03, 2017 15.79 16.45 15.68 16.43 803,290 +0.60(+3.79%)
Nov 02, 2017 15.93 16.29 15.62 15.83 993,796 -0.06(-0.38%)
Nov 01, 2017 16.45 16.64 15.71 15.89 1,414,314 -0.46(-2.81%)
Oct 31, 2017 16.68 16.80 16.23 16.35 900,672 -0.23(-1.39%)
Oct 30, 2017 16.88 17.21 16.45 16.58 1,033,448 -0.31(-1.84%)
Oct 27, 2017 16.32 16.91 16.19 16.89 1,056,801 +0.59(+3.62%)
Oct 26, 2017 16.37 16.61 16.11 16.30 1,234,426 -0.45(-2.69%)
Oct 25, 2017 17.05 17.17 16.28 16.75 1,274,131 -0.32(-1.87%)
Oct 24, 2017 17.41 17.62 17.01 17.07 1,253,968 -0.30(-1.73%)
Oct 23, 2017 17.90 18.11 17.34 17.37 1,067,887 -0.51(-2.85%)
Oct 20, 2017 18.23 18.34 17.75 17.88 1,592,644 -0.34(-1.87%)
Oct 19, 2017 18.20 18.65 17.98 18.22 932,561 -0.02(-0.11%)
Oct 18, 2017 18.10 18.73 17.96 18.24 1,152,756 +0.25(+1.39%)
Oct 17, 2017 17.81 18.13 17.77 17.99 735,210 +0.05(+0.28%)
Oct 16, 2017 18.05 18.25 17.75 17.94 702,546 -0.05(-0.28%)
Oct 13, 2017 18.07 18.33 17.95 17.99 592,234 -0.12(-0.66%)
Oct 12, 2017 17.95 18.31 17.75 18.11 1,068,499 +0.14(+0.78%)
Oct 11, 2017 18.67 19.05 17.92 17.97 1,442,482 -0.83(-4.41%)
Oct 10, 2017 18.92 19.19 18.76 18.80 670,878 -0.08(-0.42%)
Oct 09, 2017 19.08 19.26 18.60 18.88 827,149 -0.29(-1.51%)
Oct 06, 2017 20.28 20.35 19.11 19.17 1,150,135 -1.22(-5.98%)
Oct 05, 2017 19.94 20.49 19.60 20.39 1,023,058 +0.57(+2.88%)
Oct 04, 2017 19.38 19.88 19.33 19.82 785,808 +0.35(+1.80%)
Oct 03, 2017 19.43 19.50 19.21 19.47 474,760 +0.06(+0.31%)
Oct 02, 2017 19.07 19.58 18.96 19.41 828,732 +0.40(+2.10%)
Sep 29, 2017 18.87 19.30 18.66 19.01 826,149 +0.19(+1.01%)
Sep 28, 2017 19.05 19.23 18.75 18.82 626,627 -0.19(-1.00%)
Sep 27, 2017 18.68 19.35 18.66 19.01 785,113 +0.32(+1.71%)
Sep 26, 2017 18.94 18.94 18.40 18.69 527,246 -0.01(-0.05%)
Sep 25, 2017 18.66 19.06 18.55 18.70 908,751 -0.05(-0.27%)
Sep 22, 2017 18.66 18.92 18.52 18.75 502,814 +0.00(+0.00%)
Sep 21, 2017 18.91 19.04 18.56 18.75 568,386 -0.14(-0.74%)
Sep 20, 2017 18.79 19.19 18.65 18.89 696,285 +0.08(+0.43%)
Sep 19, 2017 19.48 19.49 18.71 18.81 923,912 -0.66(-3.39%)
Sep 18, 2017 19.37 19.70 19.36 19.47 673,895 +0.10(+0.52%)
Sep 15, 2017 18.92 19.47 18.85 19.37 1,527,015 +0.48(+2.54%)
Sep 14, 2017 19.82 19.82 18.61 18.89 1,197,275 -0.94(-4.74%)
Sep 13, 2017 19.69 20.02 19.45 19.83 803,822 +0.02(+0.10%)
Sep 12, 2017 19.91 20.07 19.59 19.81 572,475 -0.04(-0.20%)
Sep 11, 2017 20.07 20.25 19.64 19.85 612,637 +0.00(+0.00%)
Sep 08, 2017 19.80 20.25 19.75 19.85 490,716 +0.03(+0.15%)
Sep 07, 2017 19.90 20.10 19.55 19.82 573,926 -0.14(-0.70%)
Sep 06, 2017 20.18 20.36 19.67 19.96 660,294 -0.08(-0.40%)
Sep 05, 2017 20.00 20.47 19.50 20.04 907,738 -0.13(-0.64%)
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.