Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.24 29.40 28.15 29.06 148,981 +0.77(+2.74%)
Nov 29, 2017 27.21 28.50 27.21 28.28 129,926 +1.12(+4.12%)
Nov 28, 2017 28.58 28.58 26.17 27.16 184,870 -1.08(-3.81%)
Nov 27, 2017 26.17 28.33 25.74 28.24 224,441 +2.67(+10.44%)
Nov 24, 2017 25.40 25.70 25.18 25.57 71,548 +0.30(+1.19%)
Nov 22, 2017 23.93 25.35 23.93 25.27 101,757 +1.42(+5.96%)
Nov 21, 2017 24.45 24.71 22.94 23.85 168,193 +0.30(+1.28%)
Nov 20, 2017 22.47 23.94 22.47 23.55 92,284 +1.21(+5.40%)
Nov 17, 2017 22.82 22.90 21.70 22.34 73,591 -0.52(-2.26%)
Nov 16, 2017 21.70 23.98 21.57 22.86 113,427 +1.25(+5.78%)
Nov 15, 2017 20.40 22.17 19.76 21.61 132,471 +1.16(+5.68%)
Nov 14, 2017 19.80 21.01 19.67 20.45 105,054 +0.82(+4.17%)
Nov 13, 2017 18.04 19.97 17.65 19.63 105,638 +1.12(+6.05%)
Nov 10, 2017 18.21 19.24 17.95 18.51 60,292 +0.30(+1.65%)
Nov 09, 2017 18.64 19.16 17.74 18.21 53,171 -0.43(-2.31%)
Nov 08, 2017 18.08 18.81 16.70 18.64 50,256 +0.43(+2.36%)
Nov 07, 2017 18.68 18.90 17.91 18.21 35,781 -0.39(-2.08%)
Nov 06, 2017 18.04 18.81 17.56 18.60 38,947 +0.90(+5.11%)
Nov 03, 2017 18.30 18.30 16.57 17.69 83,509 -0.56(-3.07%)
Nov 02, 2017 18.34 18.51 17.69 18.25 43,933 +0.00(+0.00%)
Nov 01, 2017 18.94 19.33 16.23 18.25 142,244 -0.47(-2.53%)
Oct 31, 2017 18.08 18.85 17.75 18.73 115,323 +1.12(+6.36%)
Oct 30, 2017 17.65 18.17 17.41 17.61 111,618 +0.39(+2.25%)
Oct 27, 2017 17.30 17.52 16.57 17.22 93,555 +0.09(+0.50%)
Oct 26, 2017 16.06 17.35 15.87 17.13 82,214 +1.38(+8.74%)
Oct 25, 2017 15.71 16.01 14.98 15.76 74,072 +0.09(+0.55%)
Oct 24, 2017 15.07 15.93 14.98 15.67 88,158 +0.90(+6.12%)
Oct 23, 2017 14.68 15.24 14.48 14.77 80,435 +0.30(+2.08%)
Oct 20, 2017 13.86 14.59 13.77 14.46 75,950 +0.90(+6.67%)
Oct 19, 2017 13.17 13.60 12.96 13.56 47,795 +0.22(+1.61%)
Oct 18, 2017 13.69 13.69 12.96 13.34 33,173 -0.13(-0.96%)
Oct 17, 2017 13.47 14.21 13.17 13.47 119,359 +0.22(+1.62%)
Oct 16, 2017 12.70 13.52 12.70 13.26 36,800 +0.65(+5.12%)
Oct 13, 2017 12.35 12.91 12.35 12.61 23,172 +0.30(+2.45%)
Oct 12, 2017 12.40 12.91 12.23 12.31 36,878 -0.04(-0.35%)
Oct 11, 2017 11.54 12.91 11.24 12.35 90,921 +1.03(+9.13%)
Oct 10, 2017 11.67 11.67 11.15 11.32 13,120 -0.34(-2.95%)
Oct 09, 2017 11.62 11.75 11.30 11.67 9,066 -0.09(-0.73%)
Oct 06, 2017 11.36 12.23 11.24 11.75 30,361 +0.39(+3.41%)
Oct 05, 2017 10.85 11.75 10.85 11.36 28,354 +0.39(+3.53%)
Oct 04, 2017 11.45 11.75 10.55 10.98 14,745 -0.43(-3.77%)
Oct 03, 2017 11.58 11.79 10.90 11.41 33,222 -0.09(-0.75%)
Oct 02, 2017 10.42 11.79 10.42 11.49 44,548 +1.03(+9.88%)
Sep 29, 2017 10.80 10.85 10.37 10.46 13,290 -0.43(-3.95%)
Sep 28, 2017 10.93 11.06 10.68 10.89 10,956 +0.04(+0.40%)
Sep 27, 2017 10.46 10.93 10.33 10.85 30,164 +0.47(+4.56%)
Sep 26, 2017 10.55 10.72 10.33 10.37 5,775 -0.13(-1.23%)
Sep 25, 2017 10.42 10.68 10.16 10.50 21,815 +0.00(+0.00%)
Sep 22, 2017 10.20 10.71 10.18 10.50 18,101 +0.30(+2.95%)
Sep 21, 2017 10.16 10.31 10.13 10.20 4,579 -0.04(-0.42%)
Sep 20, 2017 10.98 10.98 10.20 10.25 18,649 -0.60(-5.55%)
Sep 19, 2017 10.25 11.32 10.25 10.85 48,395 +0.56(+5.44%)
Sep 18, 2017 9.815 10.42 9.686 10.29 21,371 +0.52(+5.29%)
Sep 15, 2017 9.944 10.12 9.729 9.772 26,765 -0.13(-1.30%)
Sep 14, 2017 10.16 10.16 9.729 9.901 11,490 -0.26(-2.54%)
Sep 13, 2017 10.12 10.42 10.12 10.16 11,504 +0.09(+0.85%)
Sep 12, 2017 10.03 10.42 9.987 10.07 17,386 +0.04(+0.43%)
Sep 11, 2017 9.901 10.20 9.858 10.03 12,875 +0.26(+2.64%)
Sep 08, 2017 9.708 9.987 9.600 9.772 15,829 +0.00(+0.00%)
Sep 07, 2017 9.901 9.901 9.556 9.772 7,593 -0.09(-0.87%)
Sep 06, 2017 10.42 10.59 9.772 9.858 18,426 -0.34(-3.38%)
Sep 05, 2017 10.07 10.89 10.03 10.20 48,545 +0.09(+0.85%)
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.