Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.72 17.72 17.38 17.52 149,421 -0.05(-0.28%)
Nov 29, 2017 17.47 17.91 17.44 17.57 141,657 +0.11(+0.63%)
Nov 28, 2017 17.08 17.50 17.06 17.46 97,793 +0.35(+2.05%)
Nov 27, 2017 17.19 17.56 16.76 17.11 161,983 +0.03(+0.18%)
Nov 24, 2017 17.10 17.14 16.91 17.08 38,245 +0.05(+0.29%)
Nov 22, 2017 17.06 17.33 16.98 17.03 94,150 +0.02(+0.12%)
Nov 21, 2017 17.07 17.14 16.83 17.01 101,918 -0.02(-0.12%)
Nov 20, 2017 16.60 17.07 16.29 17.03 167,677 +0.51(+3.09%)
Nov 17, 2017 16.06 16.65 16.06 16.52 90,631 +0.39(+2.42%)
Nov 16, 2017 15.98 16.39 15.96 16.13 162,974 +0.24(+1.51%)
Nov 15, 2017 15.96 16.23 15.86 15.89 101,558 -0.15(-0.94%)
Nov 14, 2017 15.77 16.08 15.75 16.04 99,134 +0.14(+0.88%)
Nov 13, 2017 15.78 16.09 15.77 15.90 159,145 +0.08(+0.51%)
Nov 10, 2017 15.87 16.06 15.77 15.82 64,775 -0.08(-0.50%)
Nov 09, 2017 15.54 16.12 15.54 15.90 125,169 +0.24(+1.53%)
Nov 08, 2017 15.47 15.84 15.38 15.66 168,142 +0.12(+0.77%)
Nov 07, 2017 14.90 15.74 14.83 15.54 190,058 +0.58(+3.88%)
Nov 06, 2017 13.54 15.45 13.32 14.96 251,012 +0.81(+5.72%)
Nov 03, 2017 13.96 14.26 13.78 14.15 220,237 +0.19(+1.36%)
Nov 02, 2017 14.37 14.48 13.96 13.96 123,863 -0.51(-3.52%)
Nov 01, 2017 14.93 14.98 14.29 14.47 122,023 -0.33(-2.23%)
Oct 31, 2017 14.50 15.00 14.19 14.80 261,150 +0.33(+2.28%)
Oct 30, 2017 14.90 14.90 14.34 14.47 211,252 -0.48(-3.21%)
Oct 27, 2017 15.44 15.44 14.79 14.95 211,656 -0.44(-2.86%)
Oct 26, 2017 15.56 15.66 15.39 15.39 98,200 -0.13(-0.84%)
Oct 25, 2017 15.89 15.89 15.35 15.52 86,764 -0.40(-2.51%)
Oct 24, 2017 15.92 16.12 15.81 15.92 106,766 +0.00(+0.00%)
Oct 23, 2017 15.95 16.11 15.83 15.92 70,847 +0.00(+0.00%)
Oct 20, 2017 15.84 16.05 15.64 15.92 132,980 +0.20(+1.27%)
Oct 19, 2017 15.57 15.92 15.37 15.72 110,067 +0.13(+0.83%)
Oct 18, 2017 15.67 15.82 15.50 15.59 73,439 +0.00(+0.00%)
Oct 17, 2017 15.83 15.95 15.57 15.59 58,198 -0.24(-1.52%)
Oct 16, 2017 16.03 16.11 15.73 15.83 64,345 -0.14(-0.88%)
Oct 13, 2017 16.00 16.30 15.93 15.97 75,917 -0.12(-0.75%)
Oct 12, 2017 16.35 16.35 16.02 16.09 113,854 -0.32(-1.95%)
Oct 11, 2017 16.22 16.48 16.19 16.41 99,007 +0.17(+1.05%)
Oct 10, 2017 16.34 16.42 16.13 16.24 100,032 +0.00(+0.00%)
Oct 09, 2017 16.25 16.33 16.10 16.24 92,531 +0.09(+0.56%)
Oct 06, 2017 16.17 16.31 15.96 16.15 55,370 +0.03(+0.19%)
Oct 05, 2017 16.01 16.23 15.98 16.12 89,895 +0.14(+0.88%)
Oct 04, 2017 15.90 16.00 15.83 15.98 63,428 +0.07(+0.44%)
Oct 03, 2017 15.82 15.93 15.42 15.91 208,935 +0.03(+0.19%)
Oct 02, 2017 15.68 16.01 15.68 15.88 161,638 +0.13(+0.83%)
Sep 29, 2017 16.12 16.12 15.70 15.75 158,681 -0.33(-2.05%)
Sep 28, 2017 15.78 16.18 15.78 16.08 248,474 +0.29(+1.84%)
Sep 27, 2017 15.11 15.81 15.11 15.79 188,342 +0.70(+4.64%)
Sep 26, 2017 14.60 15.33 14.60 15.09 310,707 +0.53(+3.64%)
Sep 25, 2017 14.65 14.76 14.44 14.56 477,798 -0.06(-0.41%)
Sep 22, 2017 15.05 15.10 14.61 14.62 246,950 -0.46(-3.05%)
Sep 21, 2017 15.15 15.19 15.08 15.08 199,321 -0.10(-0.66%)
Sep 20, 2017 15.21 15.35 15.16 15.18 216,799 -0.08(-0.52%)
Sep 19, 2017 15.24 15.42 15.24 15.26 231,793 -0.02(-0.13%)
Sep 18, 2017 15.53 15.62 15.26 15.28 270,949 -0.22(-1.42%)
Sep 15, 2017 15.40 15.55 15.35 15.50 423,567 -0.04(-0.26%)
Sep 14, 2017 15.84 15.92 15.54 15.54 94,918 -0.31(-1.96%)
Sep 13, 2017 15.78 16.07 15.73 15.85 170,625 +0.13(+0.83%)
Sep 12, 2017 15.72 16.01 15.44 15.72 351,112 -0.01(-0.06%)
Sep 11, 2017 15.70 15.88 15.60 15.73 123,313 +0.04(+0.25%)
Sep 08, 2017 15.67 15.85 15.55 15.69 137,537 +0.02(+0.13%)
Sep 07, 2017 15.82 15.82 15.53 15.67 214,645 -0.06(-0.38%)
Sep 06, 2017 15.81 15.41 15.73 298,733 +0.36(+2.34%)
Sep 05, 2017 15.37 15.68 15.18 15.37 281,571 +0.03(+0.20%)
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.