Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 16.43 16.76 16.35 16.44 1,185,314 +0.02(+0.12%)
Nov 29, 2017 16.88 16.93 16.30 16.42 1,530,649 -0.54(-3.17%)
Nov 28, 2017 16.91 17.35 16.83 16.96 765,353 +0.05(+0.28%)
Nov 27, 2017 17.13 17.22 16.59 16.91 1,308,903 -0.23(-1.34%)
Nov 24, 2017 17.20 17.30 17.02 17.14 202,461 -0.08(-0.45%)
Nov 22, 2017 17.31 17.40 16.93 17.21 1,116,179 -0.11(-0.66%)
Nov 21, 2017 17.55 17.81 17.30 17.33 824,670 -0.22(-1.26%)
Nov 20, 2017 17.67 17.83 17.52 17.55 665,621 -0.13(-0.76%)
Nov 17, 2017 18.13 18.22 17.58 17.68 950,808 -0.53(-2.90%)
Nov 16, 2017 18.23 18.69 18.03 18.21 993,306 +0.03(+0.16%)
Nov 15, 2017 18.12 18.24 17.67 18.18 998,049 +0.01(+0.05%)
Nov 14, 2017 17.64 18.67 17.42 18.17 3,888,089 -1.04(-5.39%)
Nov 13, 2017 18.27 19.35 18.14 19.21 3,326,641 +1.04(+5.70%)
Nov 10, 2017 17.62 18.41 17.51 18.17 1,115,341 +0.47(+2.65%)
Nov 09, 2017 17.51 18.00 17.48 17.70 1,424,415 +0.11(+0.60%)
Nov 08, 2017 17.45 17.65 17.30 17.60 829,144 +0.04(+0.22%)
Nov 07, 2017 17.43 17.73 17.27 17.56 768,889 +0.05(+0.27%)
Nov 06, 2017 17.36 17.64 17.26 17.51 792,056 +0.04(+0.22%)
Nov 03, 2017 18.03 18.19 17.41 17.47 793,705 -0.65(-3.60%)
Nov 02, 2017 18.11 18.31 18.03 18.13 722,407 -0.10(-0.53%)
Nov 01, 2017 18.37 18.92 18.11 18.22 785,450 -0.12(-0.68%)
Oct 31, 2017 18.22 18.41 18.07 18.35 1,339,537 -0.21(-1.14%)
Oct 30, 2017 18.11 18.70 18.03 18.56 800,196 +0.35(+1.90%)
Oct 27, 2017 17.90 18.26 17.85 18.21 592,008 +0.35(+1.99%)
Oct 26, 2017 18.14 18.22 17.81 17.86 662,882 -0.35(-1.95%)
Oct 25, 2017 17.87 18.25 17.85 18.21 1,053,708 +0.30(+1.66%)
Oct 24, 2017 17.97 18.14 17.79 17.91 620,136 -0.06(-0.32%)
Oct 23, 2017 18.53 18.64 17.89 17.97 1,217,314 -0.54(-2.90%)
Oct 20, 2017 17.75 18.55 17.75 18.51 1,793,101 +0.69(+3.88%)
Oct 19, 2017 18.22 18.22 17.81 17.82 1,924,227 -0.55(-2.98%)
Oct 18, 2017 18.84 18.88 18.34 18.37 1,263,187 -0.48(-2.54%)
Oct 17, 2017 19.13 19.13 18.71 18.84 1,111,365 -0.22(-1.16%)
Oct 16, 2017 18.95 19.13 18.70 19.07 1,208,892 +0.15(+0.81%)
Oct 13, 2017 18.91 19.05 18.68 18.91 1,711,659 +0.01(+0.05%)
Oct 12, 2017 18.27 18.90 18.25 18.90 3,690,285 +0.60(+3.30%)
Oct 11, 2017 19.37 19.38 18.05 18.30 3,491,500 -0.84(-4.41%)
Oct 10, 2017 18.54 19.18 18.38 19.14 3,608,599 +0.91(+5.00%)
Oct 09, 2017 19.17 19.61 18.22 18.23 9,979,422 -1.75(-8.78%)
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.