Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 14.76 14.89 14.23 14.61 24,542,992 -0.24(-1.60%)
Nov 29, 2017 14.50 15.22 14.45 14.85 9,349,516 +0.39(+2.72%)
Nov 28, 2017 13.89 14.56 13.80 14.45 6,654,772 +0.57(+4.07%)
Nov 27, 2017 13.88 14.03 13.70 13.89 7,857,904 +0.00(+0.00%)
Nov 24, 2017 14.00 14.00 13.75 13.89 2,506,136 +0.05(+0.36%)
Nov 22, 2017 13.80 13.96 13.65 13.84 4,902,368 +0.06(+0.44%)
Nov 21, 2017 13.77 13.90 13.46 13.78 7,085,444 +0.11(+0.82%)
Nov 20, 2017 13.50 13.85 13.42 13.66 4,910,472 +0.16(+1.20%)
Nov 17, 2017 13.24 13.52 13.05 13.50 6,155,284 +0.25(+1.87%)
Nov 16, 2017 13.06 13.29 12.87 13.26 3,854,772 +0.26(+1.96%)
Nov 15, 2017 12.84 13.15 12.79 13.00 5,410,748 +0.11(+0.87%)
Nov 14, 2017 12.89 13.11 12.64 12.89 7,096,564 +0.00(+0.00%)
Nov 13, 2017 12.58 12.98 12.52 12.89 4,707,052 +0.20(+1.60%)
Nov 10, 2017 12.73 12.86 12.45 12.69 4,347,944 +0.09(+0.71%)
Nov 09, 2017 12.40 12.66 12.29 12.60 4,757,772 +0.35(+2.84%)
Nov 08, 2017 12.53 12.60 12.22 12.25 8,851,572 -0.28(-2.24%)
Nov 07, 2017 12.50 12.67 12.37 12.53 5,517,300 +0.04(+0.34%)
Nov 06, 2017 12.30 12.52 12.24 12.48 6,047,920 +0.21(+1.67%)
Nov 03, 2017 11.93 12.35 11.74 12.28 6,890,624 +0.35(+2.93%)
Nov 02, 2017 11.80 12.57 11.60 11.93 14,875,464 +0.71(+6.38%)
Nov 01, 2017 11.28 11.41 11.12 11.21 8,694,716 -0.03(-0.24%)
Oct 31, 2017 11.32 11.48 11.21 11.24 6,395,004 -0.07(-0.60%)
Oct 30, 2017 11.03 11.32 10.94 11.31 6,969,976 +0.17(+1.53%)
Oct 27, 2017 11.13 11.20 11.03 11.14 5,773,924 +0.03(+0.22%)
Oct 26, 2017 11.14 11.24 10.94 11.12 4,125,252 -0.06(-0.51%)
Oct 25, 2017 11.10 11.25 11.00 11.17 6,585,740 +0.04(+0.31%)
Oct 24, 2017 11.12 11.24 11.00 11.14 6,199,880 -0.06(-0.49%)
Oct 23, 2017 11.13 11.47 11.13 11.19 6,802,124 -0.00(-0.02%)
Oct 20, 2017 11.28 11.38 11.12 11.20 3,672,496 -0.05(-0.44%)
Oct 19, 2017 11.24 11.30 10.97 11.24 5,307,352 +0.01(+0.07%)
Oct 18, 2017 11.24 11.34 11.01 11.24 5,291,660 -0.01(-0.09%)
Oct 17, 2017 11.31 11.37 10.97 11.25 6,109,980 +0.01(+0.04%)
Oct 16, 2017 11.45 11.49 11.14 11.24 8,783,512 -0.27(-2.32%)
Oct 13, 2017 11.62 11.63 11.43 11.51 5,766,536 -0.20(-1.71%)
Oct 12, 2017 11.81 11.88 11.56 11.71 4,312,516 -0.09(-0.76%)
Oct 11, 2017 11.60 11.80 11.54 11.80 5,179,988 +0.28(+2.39%)
Oct 10, 2017 11.80 11.87 11.44 11.53 9,613,900 -0.29(-2.50%)
Oct 09, 2017 11.97 12.02 11.77 11.82 6,817,316 -0.12(-0.96%)
Oct 06, 2017 12.05 12.10 11.89 11.94 9,169,116 -0.06(-0.54%)
Oct 05, 2017 11.99 12.21 11.77 12.00 19,427,532 -0.03(-0.21%)
Oct 04, 2017 11.71 12.04 11.63 12.03 15,326,980 +0.23(+1.95%)
Oct 03, 2017 12.43 12.49 11.58 11.79 18,353,728 -0.62(-4.99%)
Oct 02, 2017 12.33 12.58 12.19 12.41 14,341,432 +0.18(+1.50%)
Sep 29, 2017 11.44 12.29 11.40 12.23 37,431,884 +0.87(+7.67%)
Sep 28, 2017 11.97 12.00 10.65 11.36 123,164,528 -5.51(-32.65%)
Sep 27, 2017 16.84 16.87 3,481,968 -0.11(-0.66%)
Sep 26, 2017 17.35 17.35 16.97 16.98 2,156,632 -0.31(-1.78%)
Sep 25, 2017 17.50 17.54 17.15 17.29 3,004,820 -0.21(-1.20%)
Sep 22, 2017 17.43 17.57 17.27 17.50 2,690,668 +0.12(+0.71%)
Sep 21, 2017 17.58 17.61 17.31 17.38 1,981,520 -0.18(-1.04%)
Sep 20, 2017 17.32 17.57 17.23 17.56 3,480,560 +0.19(+1.11%)
Sep 19, 2017 17.31 17.40 17.02 17.36 4,069,428 +0.05(+0.29%)
Sep 18, 2017 17.69 17.75 17.22 17.32 4,679,872 -0.26(-1.47%)
Sep 15, 2017 17.98 18.12 17.52 17.57 3,299,480 -0.51(-2.85%)
Sep 14, 2017 18.61 18.61 18.05 18.09 2,862,024 -0.65(-3.48%)
Sep 13, 2017 18.34 18.86 18.34 18.74 3,420,024 +0.34(+1.83%)
Sep 12, 2017 18.38 18.48 18.15 18.40 2,928,244 +0.12(+0.66%)
Sep 11, 2017 17.95 18.31 17.73 18.28 7,883,608 +0.47(+2.62%)
Sep 08, 2017 17.78 17.83 17.43 17.82 4,927,680 +0.01(+0.04%)
Sep 07, 2017 18.74 18.86 17.77 17.81 5,542,024 -0.97(-5.19%)
Sep 06, 2017 19.05 19.10 18.52 18.78 6,218,196 -0.18(-0.95%)
Sep 05, 2017 18.62 18.98 18.45 18.96 8,007,168 +0.22(+1.19%)
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.