Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 17.13 17.29 15.91 16.32 22,906,908 -0.69(-4.08%)
Nov 29, 2016 17.75 17.75 16.80 17.02 6,263,452 -0.66(-3.73%)
Nov 28, 2016 18.19 18.48 17.59 17.68 3,997,104 -0.53(-2.90%)
Nov 25, 2016 18.31 18.55 17.91 18.20 1,890,160 +0.16(+0.87%)
Nov 23, 2016 18.05 18.05 18.05 0 +0.49(+2.79%)
Nov 22, 2016 18.21 18.36 17.09 17.56 5,717,988 -0.74(-4.03%)
Nov 21, 2016 17.82 18.39 17.81 18.30 3,490,716 +0.45(+2.49%)
Nov 18, 2016 18.10 18.29 17.84 17.85 3,234,180 -0.15(-0.85%)
Nov 17, 2016 17.66 18.27 17.66 18.00 2,674,772 +0.18(+1.01%)
Nov 16, 2016 17.79 18.02 17.59 17.82 4,450,820 -0.06(-0.34%)
Nov 15, 2016 17.19 18.27 17.17 17.88 7,640,220 +0.68(+3.98%)
Nov 14, 2016 16.57 17.71 16.56 17.20 7,321,792 +0.90(+5.54%)
Nov 11, 2016 15.68 16.56 15.48 16.30 5,910,092 +0.66(+4.24%)
Nov 10, 2016 15.63 15.94 15.46 15.63 3,043,132 +0.13(+0.87%)
Nov 09, 2016 15.54 16.00 15.04 15.50 6,054,176 -0.16(-1.04%)
Nov 08, 2016 15.75 15.93 15.48 15.66 3,307,428 -0.09(-0.57%)
Nov 07, 2016 15.56 15.94 15.31 15.75 4,777,252 +0.28(+1.78%)
Nov 04, 2016 15.04 15.84 15.04 15.47 6,260,952 +0.46(+3.03%)
Nov 03, 2016 15.71 15.90 14.87 15.02 11,086,584 -0.71(-4.53%)
Nov 02, 2016 15.70 16.61 15.25 15.73 33,209,624 -3.75(-19.24%)
Nov 01, 2016 19.49 19.84 19.34 19.48 5,172,304 -0.08(-0.41%)
Oct 31, 2016 19.28 19.71 19.11 19.56 5,967,292 +0.38(+2.01%)
Oct 28, 2016 18.80 19.48 18.80 19.18 2,309,072 +0.32(+1.70%)
Oct 27, 2016 19.34 19.37 18.81 18.86 2,434,204 -0.46(-2.37%)
Oct 26, 2016 19.93 19.96 18.86 19.31 6,128,416 -0.74(-3.70%)
Oct 25, 2016 20.49 20.49 19.92 20.05 1,694,276 -0.57(-2.78%)
Oct 24, 2016 20.19 20.79 20.10 20.63 1,997,008 +0.46(+2.27%)
Oct 21, 2016 20.57 20.57 20.07 20.17 1,682,932 -0.45(-2.21%)
Oct 20, 2016 20.49 20.66 20.45 20.62 2,091,608 +0.12(+0.61%)
Oct 19, 2016 20.58 20.73 20.47 20.50 2,578,540 -0.13(-0.63%)
Oct 18, 2016 20.62 20.76 20.54 20.63 1,716,572 +0.14(+0.67%)
Oct 17, 2016 20.48 20.59 20.27 20.49 1,497,940 +0.07(+0.36%)
Oct 14, 2016 20.52 20.62 20.27 20.42 2,902,728 -0.07(-0.37%)
Oct 13, 2016 20.40 20.61 20.00 20.50 2,064,544 -0.01(-0.05%)
Oct 12, 2016 20.55 20.84 20.36 20.50 1,762,096 +0.03(+0.16%)
Oct 11, 2016 20.86 20.86 20.25 20.47 2,585,876 -0.51(-2.42%)
Oct 10, 2016 20.84 21.28 20.79 20.98 2,055,476 +0.25(+1.19%)
Oct 07, 2016 20.75 20.88 20.50 20.73 2,881,416 -0.04(-0.18%)
Oct 06, 2016 20.86 21.05 20.59 20.77 2,891,292 -0.07(-0.35%)
Oct 05, 2016 20.64 21.21 20.45 20.84 6,009,768 +0.36(+1.76%)
Oct 04, 2016 21.25 21.37 20.14 20.48 7,516,956 -0.76(-3.59%)
Oct 03, 2016 21.73 21.95 21.02 21.25 5,032,704 -0.67(-3.06%)
Sep 30, 2016 22.09 22.25 21.70 21.91 4,103,332 -0.04(-0.16%)
Sep 29, 2016 22.47 22.50 21.57 21.95 10,935,380 -0.48(-2.16%)
Sep 28, 2016 23.39 23.43 21.18 22.43 17,954,964 -1.00(-4.25%)
Sep 27, 2016 23.24 23.48 23.23 23.43 1,890,760 +0.14(+0.60%)
Sep 26, 2016 23.40 23.46 23.21 23.29 1,787,080 -0.19(-0.80%)
Sep 23, 2016 23.50 23.56 23.43 23.48 2,383,756 -0.03(-0.12%)
Sep 22, 2016 23.50 23.70 23.42 23.50 2,167,568 +0.13(+0.56%)
Sep 21, 2016 23.25 23.42 23.10 23.38 2,535,784 +0.19(+0.81%)
Sep 20, 2016 23.29 23.37 23.02 23.19 2,924,176 -0.08(-0.33%)
Sep 19, 2016 23.35 23.43 23.07 23.27 2,183,048 +0.00(+0.00%)
Sep 16, 2016 23.25 23.53 23.16 23.27 3,053,692 +0.08(+0.33%)
Sep 15, 2016 22.88 23.46 22.70 23.19 2,334,304 +0.24(+1.05%)
Sep 14, 2016 22.66 23.20 22.59 22.95 2,239,340 -0.02(-0.10%)
Sep 13, 2016 23.18 23.34 22.84 22.97 1,876,148 -0.29(-1.25%)
Sep 12, 2016 23.04 23.31 22.80 23.26 1,942,312 +0.02(+0.09%)
Sep 09, 2016 23.76 23.85 23.19 23.24 5,603,724 -0.71(-2.96%)
Sep 08, 2016 23.70 24.09 23.56 23.95 3,395,904 +0.20(+0.83%)
Sep 07, 2016 23.61 23.95 23.55 23.75 2,796,844 +0.18(+0.77%)
Sep 06, 2016 23.14 23.88 23.05 23.57 2,680,136 +0.55(+2.38%)
Sep 02, 2016 23.00 23.02 23.02 23.02 1,663,200 +0.10(+0.41%)
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.