Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 16.08 16.08 15.81 15.88 5,732,435 +0.23(+1.50%)
Nov 29, 2017 15.68 15.73 15.50 15.64 4,808,220 +0.01(+0.06%)
Nov 28, 2017 15.40 15.63 15.36 15.63 2,431,899 +0.16(+1.03%)
Nov 27, 2017 15.54 15.61 15.45 15.47 1,826,749 -0.23(-1.50%)
Nov 24, 2017 15.69 15.73 15.66 15.71 1,106,390 +0.14(+0.91%)
Nov 22, 2017 15.61 15.68 15.52 15.57 2,706,826 +0.16(+1.04%)
Nov 21, 2017 15.45 15.50 15.40 15.41 2,779,645 +0.26(+1.74%)
Nov 20, 2017 15.22 15.22 15.10 15.15 2,512,531 +0.02(+0.12%)
Nov 17, 2017 14.98 15.17 14.94 15.13 1,735,760 +0.11(+0.75%)
Nov 16, 2017 15.07 15.11 15.01 15.01 1,524,733 +0.08(+0.57%)
Nov 15, 2017 14.78 14.97 14.74 14.93 2,623,593 -0.03(-0.19%)
Nov 14, 2017 14.95 14.99 14.92 14.96 1,953,393 +0.05(+0.32%)
Nov 13, 2017 14.82 14.98 14.81 14.91 1,952,416 -0.15(-1.00%)
Nov 10, 2017 15.10 15.15 15.04 15.06 2,071,577 +0.00(+0.00%)
Nov 09, 2017 15.02 15.09 14.93 15.06 2,325,834 -0.11(-0.74%)
Nov 08, 2017 15.14 15.23 15.08 15.17 1,809,203 +0.08(+0.50%)
Nov 07, 2017 15.22 15.24 15.07 15.10 2,800,170 -0.08(-0.56%)
Nov 06, 2017 15.00 15.22 14.97 15.18 2,860,126 -0.01(-0.06%)
Nov 03, 2017 15.15 15.20 15.08 15.19 3,057,537 -0.20(-1.28%)
Nov 02, 2017 15.33 15.46 15.29 15.39 6,729,845 +0.72(+4.93%)
Nov 01, 2017 14.57 14.70 14.53 14.67 3,418,191 -0.10(-0.70%)
Oct 31, 2017 14.94 14.96 14.76 14.77 3,442,768 -0.19(-1.26%)
Oct 30, 2017 14.90 14.96 14.85 14.96 2,946,231 +0.12(+0.82%)
Oct 27, 2017 14.83 14.91 14.79 14.84 3,443,032 -0.16(-1.07%)
Oct 26, 2017 15.07 15.15 14.97 14.99 3,191,229 -0.15(-0.99%)
Oct 25, 2017 15.21 15.23 15.05 15.15 3,672,399 -0.05(-0.31%)
Oct 24, 2017 15.22 15.29 15.19 15.19 3,578,960 +0.12(+0.81%)
Oct 23, 2017 15.14 15.21 15.04 15.07 4,999,661 -0.06(-0.37%)
Oct 20, 2017 15.10 15.19 15.06 15.13 2,619,071 +0.17(+1.13%)
Oct 19, 2017 14.89 14.99 14.88 14.96 2,573,957 +0.01(+0.06%)
Oct 18, 2017 15.00 15.04 14.91 14.95 2,480,849 -0.10(-0.69%)
Oct 17, 2017 15.00 15.07 14.95 15.05 4,899,005 +0.10(+0.69%)
Oct 16, 2017 14.84 14.97 14.82 14.95 4,004,894 +0.08(+0.51%)
Oct 13, 2017 14.79 14.89 14.76 14.87 1,622,603 +0.10(+0.70%)
Oct 12, 2017 14.83 14.84 14.75 14.77 1,985,955 -0.08(-0.57%)
Oct 11, 2017 14.84 14.88 14.79 14.85 1,503,848 -0.12(-0.82%)
Oct 10, 2017 14.83 14.99 14.81 14.98 2,207,116 +0.13(+0.89%)
Oct 09, 2017 14.93 14.93 14.81 14.84 2,004,773 -0.23(-1.56%)
Oct 06, 2017 15.08 15.13 15.01 15.08 2,646,612 +0.09(+0.63%)
Oct 05, 2017 14.80 14.99 14.77 14.99 2,937,375 +0.14(+0.95%)
Oct 04, 2017 14.84 14.97 14.84 14.84 2,775,259 -0.15(-1.00%)
Oct 03, 2017 14.88 15.02 14.88 14.99 3,818,804 +0.20(+1.33%)
Oct 02, 2017 14.79 14.84 14.75 14.80 2,002,355 -0.05(-0.32%)
Sep 29, 2017 14.76 14.87 14.76 14.84 2,486,949 +0.08(+0.51%)
Sep 28, 2017 14.71 14.80 14.68 14.77 1,673,309 +0.00(+0.00%)
Sep 27, 2017 14.80 14.66 14.77 2,636,737 +0.20(+1.35%)
Sep 26, 2017 14.56 14.63 14.53 14.57 2,376,061 +0.03(+0.19%)
Sep 25, 2017 14.60 14.66 14.48 14.54 1,955,297 -0.19(-1.28%)
Sep 22, 2017 14.72 14.78 14.69 14.73 875,876 +0.03(+0.19%)
Sep 21, 2017 14.68 14.76 14.68 14.70 2,045,726 +0.05(+0.32%)
Sep 20, 2017 14.63 14.69 14.55 14.66 1,768,591 +0.01(+0.06%)
Sep 19, 2017 14.63 14.68 14.59 14.65 2,554,808 +0.11(+0.78%)
Sep 18, 2017 14.58 14.62 14.49 14.53 1,553,881 +0.03(+0.19%)
Sep 15, 2017 14.49 14.56 14.45 14.51 2,905,344 +0.03(+0.19%)
Sep 14, 2017 14.53 14.55 14.42 14.48 3,111,622 +0.03(+0.20%)
Sep 13, 2017 14.53 14.57 14.40 14.45 2,774,690 +0.03(+0.20%)
Sep 12, 2017 14.40 14.53 14.39 14.42 4,504,547 +0.28(+1.99%)
Sep 11, 2017 14.05 14.23 14.03 14.14 4,070,494 +0.35(+2.52%)
Sep 08, 2017 13.83 13.89 13.77 13.79 3,074,729 +0.10(+0.75%)
Sep 07, 2017 13.80 13.80 13.65 13.69 3,140,935 -0.08(-0.55%)
Sep 06, 2017 13.63 13.83 13.59 13.76 3,582,188 +0.19(+1.38%)
Sep 05, 2017 13.72 13.73 13.50 13.58 3,858,638 -0.22(-1.57%)
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.