Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 16.36 16.60 16.13 16.46 2,145,533 +0.14(+0.86%)
Nov 29, 2017 17.04 17.37 16.17 16.32 1,992,032 -0.66(-3.89%)
Nov 28, 2017 16.81 17.13 16.71 16.98 2,369,088 +0.00(+0.00%)
Nov 27, 2017 17.13 17.36 16.97 16.98 2,234,107 -0.14(-0.82%)
Nov 24, 2017 16.88 17.42 16.84 17.12 1,085,478 +0.25(+1.48%)
Nov 22, 2017 16.70 17.08 16.70 16.87 1,530,628 -0.06(-0.35%)
Nov 21, 2017 16.71 17.06 16.57 16.93 1,622,279 +0.28(+1.68%)
Nov 20, 2017 16.93 16.93 16.46 16.65 2,807,001 +0.18(+1.09%)
Nov 17, 2017 16.42 16.75 16.41 16.47 2,198,915 +0.05(+0.30%)
Nov 16, 2017 16.58 16.88 16.39 16.42 6,425,344 -0.05(-0.30%)
Nov 15, 2017 16.51 16.86 16.30 16.47 2,062,953 -0.12(-0.72%)
Nov 14, 2017 16.71 17.11 16.53 16.59 1,785,134 -0.06(-0.36%)
Nov 13, 2017 16.69 16.84 16.58 16.65 995,288 -0.07(-0.42%)
Nov 10, 2017 16.45 16.75 16.35 16.72 1,042,994 +0.21(+1.27%)
Nov 09, 2017 16.24 16.61 16.08 16.51 1,945,809 +0.00(+0.00%)
Nov 08, 2017 16.71 16.92 16.29 16.51 2,043,043 -0.35(-2.08%)
Nov 07, 2017 17.59 17.60 16.55 16.86 3,839,599 -0.29(-1.69%)
Nov 06, 2017 16.63 17.30 16.39 17.15 3,436,323 +0.56(+3.38%)
Nov 03, 2017 16.47 16.91 16.43 16.59 2,458,017 +0.09(+0.55%)
Nov 02, 2017 16.67 16.70 16.22 16.50 1,113,645 -0.23(-1.37%)
Nov 01, 2017 16.75 16.83 16.48 16.73 1,209,770 +0.03(+0.18%)
Oct 31, 2017 16.72 16.89 16.55 16.70 1,177,323 -0.01(-0.06%)
Oct 30, 2017 16.79 16.79 16.50 16.71 828,545 -0.04(-0.24%)
Oct 27, 2017 16.35 16.86 16.33 16.75 1,443,593 +0.48(+2.95%)
Oct 26, 2017 15.85 16.47 15.85 16.27 1,736,580 +0.46(+2.91%)
Oct 25, 2017 15.78 16.13 15.73 15.81 1,256,570 +0.07(+0.44%)
Oct 24, 2017 15.75 15.86 15.49 15.74 1,373,750 -0.02(-0.13%)
Oct 23, 2017 15.65 16.30 15.27 15.76 2,963,682 -0.62(-3.79%)
Oct 20, 2017 16.30 16.55 16.15 16.38 722,378 +0.19(+1.17%)
Oct 19, 2017 16.35 16.39 15.93 16.19 1,066,421 -0.17(-1.04%)
Oct 18, 2017 16.21 16.41 16.21 16.36 514,844 +0.16(+0.99%)
Oct 17, 2017 16.33 16.39 16.12 16.20 745,886 -0.16(-0.98%)
Oct 16, 2017 16.56 16.60 16.33 16.36 623,909 -0.15(-0.91%)
Oct 13, 2017 16.20 16.63 16.19 16.51 749,941 +0.31(+1.91%)
Oct 12, 2017 16.30 16.39 16.19 16.20 952,171 -0.14(-0.86%)
Oct 11, 2017 16.45 16.52 16.24 16.34 768,921 -0.06(-0.37%)
Oct 10, 2017 16.52 16.62 16.32 16.40 952,624 -0.07(-0.43%)
Oct 09, 2017 16.70 16.75 16.42 16.47 954,507 -0.25(-1.50%)
Oct 06, 2017 16.52 16.88 16.48 16.72 1,817,183 +0.22(+1.33%)
Oct 05, 2017 16.56 16.57 16.22 16.50 1,944,803 -0.05(-0.30%)
Oct 04, 2017 16.87 16.99 16.41 16.55 1,329,844 -0.48(-2.82%)
Oct 03, 2017 17.26 17.36 16.84 17.03 1,401,739 -0.17(-0.99%)
Oct 02, 2017 16.96 17.32 16.90 17.20 1,349,139 +0.32(+1.90%)
Sep 29, 2017 16.79 16.98 16.77 16.88 1,432,038 +0.06(+0.36%)
Sep 28, 2017 16.89 17.07 16.78 16.82 1,145,379 -0.14(-0.83%)
Sep 27, 2017 17.17 17.19 16.64 16.96 1,752,718 -0.08(-0.47%)
Sep 26, 2017 16.90 17.11 16.90 17.04 771,004 +0.14(+0.83%)
Sep 25, 2017 16.95 17.14 16.81 16.90 1,405,870 -0.21(-1.23%)
Sep 22, 2017 16.99 17.21 16.99 17.11 777,995 +0.00(+0.00%)
Sep 21, 2017 17.17 17.19 17.01 17.11 837,868 -0.07(-0.41%)
Sep 20, 2017 17.19 17.29 16.85 17.18 1,981,395 +0.01(+0.06%)
Sep 19, 2017 17.21 17.31 17.03 17.17 2,181,961 +0.04(+0.23%)
Sep 18, 2017 17.27 17.33 17.01 17.13 1,758,792 -0.04(-0.23%)
Sep 15, 2017 17.80 17.82 17.04 17.17 4,674,658 -0.59(-3.32%)
Sep 14, 2017 17.79 17.90 17.56 17.76 965,304 -0.03(-0.17%)
Sep 13, 2017 17.64 17.81 17.53 17.79 1,270,041 +0.17(+0.96%)
Sep 12, 2017 17.29 17.82 17.27 17.62 1,538,799 +0.28(+1.61%)
Sep 11, 2017 17.00 17.36 16.89 17.34 1,379,235 +0.46(+2.73%)
Sep 08, 2017 16.94 17.15 16.78 16.88 1,282,321 -0.12(-0.71%)
Sep 07, 2017 16.96 17.49 16.91 17.00 3,339,252 +0.38(+2.29%)
Sep 06, 2017 16.27 16.63 16.08 16.62 2,308,007 +0.30(+1.84%)
Sep 05, 2017 16.16 16.43 16.11 16.32 1,363,991 +0.01(+0.06%)
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.