Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.53 17.77 17.39 17.50 16,871,814 +0.02(+0.09%)
Nov 29, 2017 17.74 17.92 17.42 17.48 14,829,126 -0.19(-1.06%)
Nov 28, 2017 17.35 17.69 17.26 17.67 12,719,011 +0.33(+1.93%)
Nov 27, 2017 17.27 17.40 17.10 17.34 18,814,864 +0.01(+0.05%)
Nov 24, 2017 17.49 17.56 17.12 17.33 11,837,988 -0.08(-0.47%)
Nov 22, 2017 17.13 17.57 16.80 17.41 34,840,880 -0.91(-4.99%)
Nov 21, 2017 18.23 18.50 18.19 18.32 21,465,370 +0.28(+1.54%)
Nov 20, 2017 17.79 18.17 17.76 18.05 14,539,938 +0.30(+1.70%)
Nov 17, 2017 17.55 17.84 17.50 17.74 13,041,584 +0.15(+0.83%)
Nov 16, 2017 17.48 17.74 17.47 17.60 11,470,494 +0.17(+0.98%)
Nov 15, 2017 17.39 17.57 17.33 17.43 15,511,773 +0.00(+0.00%)
Nov 14, 2017 17.21 17.50 17.12 17.43 14,250,982 +0.16(+0.90%)
Nov 13, 2017 17.32 17.40 17.26 17.27 6,032,629 -0.05(-0.28%)
Nov 10, 2017 17.34 17.39 17.25 17.32 7,693,446 -0.09(-0.52%)
Nov 09, 2017 17.35 17.46 17.26 17.41 7,164,282 -0.07(-0.37%)
Nov 08, 2017 17.41 17.52 17.33 17.48 7,430,182 +0.03(+0.19%)
Nov 07, 2017 17.52 17.52 17.39 17.44 7,655,309 -0.05(-0.28%)
Nov 06, 2017 17.52 17.57 17.44 17.49 16,313,757 -0.02(-0.14%)
Nov 03, 2017 17.54 17.58 17.40 17.52 9,450,219 +0.02(+0.14%)
Nov 02, 2017 17.44 17.59 17.19 17.49 18,097,758 -0.02(-0.14%)
Nov 01, 2017 17.62 17.65 17.45 17.52 10,803,129 -0.07(-0.37%)
Oct 31, 2017 17.48 17.71 17.48 17.58 11,929,401 +0.13(+0.75%)
Oct 30, 2017 17.52 17.57 17.39 17.45 9,143,626 -0.09(-0.51%)
Oct 27, 2017 17.63 17.67 17.39 17.54 25,029,998 -0.02(-0.09%)
Oct 26, 2017 17.77 17.88 17.52 17.56 20,849,624 -0.12(-0.69%)
Oct 25, 2017 17.84 17.90 17.66 17.68 16,397,692 -0.23(-1.28%)
Oct 24, 2017 18.04 18.12 17.90 17.91 10,082,758 -0.14(-0.77%)
Oct 23, 2017 18.07 18.20 18.03 18.05 10,637,359 +0.08(+0.45%)
Oct 20, 2017 17.97 18.08 17.86 17.96 10,566,985 +0.05(+0.27%)
Oct 19, 2017 17.65 17.92 17.55 17.92 12,560,921 +0.20(+1.10%)
Oct 18, 2017 17.74 18.01 17.68 17.72 9,322,428 +0.14(+0.79%)
Oct 17, 2017 17.76 17.83 17.51 17.58 8,748,035 -0.20(-1.10%)
Oct 16, 2017 17.76 17.84 17.69 17.78 11,823,017 +0.07(+0.37%)
Oct 13, 2017 17.09 17.95 17.09 17.71 33,115,086 +1.07(+6.42%)
Oct 12, 2017 16.60 16.70 16.52 16.64 11,113,671 -0.01(-0.05%)
Oct 11, 2017 16.78 16.90 16.55 16.65 10,298,565 -0.13(-0.78%)
Oct 10, 2017 16.82 16.82 16.66 16.78 8,183,383 +0.00(+0.00%)
Oct 09, 2017 16.84 16.91 16.77 16.78 6,881,904 -0.01(-0.05%)
Oct 06, 2017 16.48 16.81 16.48 16.79 13,010,100 +0.19(+1.13%)
Oct 05, 2017 16.46 16.66 16.46 16.60 13,808,141 +0.07(+0.44%)
Oct 04, 2017 16.37 16.59 16.34 16.53 8,583,005 +0.14(+0.85%)
Oct 03, 2017 16.36 16.49 16.33 16.39 8,080,923 -0.02(-0.15%)
Oct 02, 2017 16.27 16.50 16.27 16.41 10,183,256 +0.13(+0.80%)
Sep 29, 2017 16.32 16.41 16.27 16.28 8,217,952 -0.01(-0.05%)
Sep 28, 2017 16.21 16.35 16.21 16.29 9,922,434 +0.08(+0.50%)
Sep 27, 2017 16.23 16.34 16.12 16.21 13,511,023 -0.01(-0.05%)
Sep 26, 2017 16.13 16.42 16.13 16.22 20,304,158 +0.02(+0.15%)
Sep 25, 2017 16.19 16.29 16.06 16.19 11,447,031 -0.07(-0.45%)
Sep 22, 2017 16.06 16.28 16.03 16.27 8,308,179 +0.14(+0.86%)
Sep 21, 2017 15.95 16.14 15.94 16.13 9,241,200 +0.14(+0.87%)
Sep 20, 2017 15.89 15.99 15.84 15.99 8,589,554 +0.09(+0.56%)
Sep 19, 2017 16.00 16.01 15.79 15.90 6,775,444 -0.08(-0.51%)
Sep 18, 2017 15.93 16.08 15.85 15.98 7,862,788 +0.10(+0.62%)
Sep 15, 2017 15.87 15.95 15.76 15.88 15,677,862 +0.01(+0.05%)
Sep 14, 2017 15.66 15.90 15.60 15.88 11,847,371 +0.15(+0.93%)
Sep 13, 2017 15.80 15.80 15.58 15.73 9,762,858 -0.16(-1.03%)
Sep 12, 2017 15.74 15.91 15.71 15.89 9,108,874 +0.24(+1.53%)
Sep 11, 2017 15.61 15.72 15.58 15.65 9,053,297 +0.16(+1.05%)
Sep 08, 2017 15.58 15.60 15.46 15.49 8,018,179 -0.13(-0.83%)
Sep 07, 2017 15.68 15.70 15.56 15.62 7,055,251 -0.07(-0.47%)
Sep 06, 2017 15.67 15.78 15.61 15.69 14,372,363 +0.11(+0.68%)
Sep 05, 2017 15.62 15.67 15.48 15.59 15,078,642 -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.