Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.26 29.42 28.17 29.08 148,870 +0.78(+2.74%)
Nov 29, 2017 27.23 28.52 27.23 28.30 129,829 +1.12(+4.12%)
Nov 28, 2017 28.60 28.60 26.19 27.18 184,732 -1.08(-3.81%)
Nov 27, 2017 26.19 28.35 25.76 28.26 224,274 +2.67(+10.44%)
Nov 24, 2017 25.42 25.72 25.20 25.59 71,495 +0.30(+1.19%)
Nov 22, 2017 23.95 25.37 23.95 25.29 101,681 +1.42(+5.96%)
Nov 21, 2017 24.47 24.73 22.96 23.87 168,067 +0.30(+1.28%)
Nov 20, 2017 22.49 23.96 22.49 23.56 92,215 +1.21(+5.40%)
Nov 17, 2017 22.83 22.92 21.71 22.36 73,536 -0.52(-2.26%)
Nov 16, 2017 21.71 24.00 21.58 22.88 113,342 +1.25(+5.78%)
Nov 15, 2017 20.42 22.19 19.77 21.63 132,372 +1.16(+5.68%)
Nov 14, 2017 19.82 21.02 19.69 20.46 104,976 +0.82(+4.17%)
Nov 13, 2017 18.05 19.99 17.66 19.64 105,560 +1.12(+6.05%)
Nov 10, 2017 18.22 19.26 17.96 18.52 60,247 +0.30(+1.66%)
Nov 09, 2017 18.65 19.17 17.75 18.22 53,132 -0.43(-2.31%)
Nov 08, 2017 18.09 18.83 16.71 18.65 50,219 +0.43(+2.36%)
Nov 07, 2017 18.70 18.91 17.92 18.22 35,754 -0.39(-2.08%)
Nov 06, 2017 18.05 18.83 17.58 18.61 38,918 +0.90(+5.11%)
Nov 03, 2017 18.31 18.31 16.59 17.71 83,447 -0.56(-3.07%)
Nov 02, 2017 18.35 18.52 17.71 18.27 43,900 +0.00(+0.00%)
Nov 01, 2017 18.95 19.34 16.24 18.27 142,137 -0.47(-2.53%)
Oct 31, 2017 18.09 18.87 17.77 18.74 115,237 +1.12(+6.36%)
Oct 30, 2017 17.66 18.18 17.43 17.62 111,534 +0.39(+2.25%)
Oct 27, 2017 17.32 17.53 16.59 17.23 93,485 +0.09(+0.50%)
Oct 26, 2017 16.07 17.36 15.88 17.15 82,153 +1.38(+8.74%)
Oct 25, 2017 15.72 16.03 14.99 15.77 74,016 +0.09(+0.55%)
Oct 24, 2017 15.08 15.94 14.99 15.68 88,092 +0.90(+6.12%)
Oct 23, 2017 14.69 15.25 14.50 14.78 80,375 +0.30(+2.08%)
Oct 20, 2017 13.87 14.60 13.78 14.47 75,893 +0.90(+6.67%)
Oct 19, 2017 13.18 13.61 12.97 13.57 47,759 +0.22(+1.61%)
Oct 18, 2017 13.70 13.70 12.97 13.35 33,148 -0.13(-0.96%)
Oct 17, 2017 13.48 14.22 13.18 13.48 119,270 +0.22(+1.62%)
Oct 16, 2017 12.71 13.53 12.71 13.27 36,773 +0.65(+5.12%)
Oct 13, 2017 12.36 12.92 12.36 12.62 23,155 +0.30(+2.45%)
Oct 12, 2017 12.41 12.92 12.23 12.32 36,851 -0.04(-0.35%)
Oct 11, 2017 11.55 12.92 11.24 12.36 90,854 +1.03(+9.13%)
Oct 10, 2017 11.67 11.67 11.16 11.33 13,110 -0.34(-2.95%)
Oct 09, 2017 11.63 11.76 11.31 11.67 9,060 -0.09(-0.73%)
Oct 06, 2017 11.37 12.23 11.24 11.76 30,338 +0.39(+3.41%)
Oct 05, 2017 10.86 11.76 10.86 11.37 28,333 +0.39(+3.53%)
Oct 04, 2017 11.46 11.76 10.55 10.99 14,734 -0.43(-3.77%)
Oct 03, 2017 11.59 11.80 10.90 11.42 33,197 -0.09(-0.75%)
Oct 02, 2017 10.43 11.80 10.43 11.50 44,515 +1.03(+9.88%)
Sep 29, 2017 10.81 10.86 10.38 10.47 13,280 -0.43(-3.95%)
Sep 28, 2017 10.94 11.07 10.68 10.90 10,948 +0.04(+0.40%)
Sep 27, 2017 10.47 10.94 10.34 10.86 30,141 +0.47(+4.56%)
Sep 26, 2017 10.55 10.73 10.34 10.38 5,770 -0.13(-1.23%)
Sep 25, 2017 10.43 10.68 10.17 10.51 21,799 +0.00(+0.00%)
Sep 22, 2017 10.21 10.72 10.19 10.51 18,087 +0.30(+2.95%)
Sep 21, 2017 10.17 10.32 10.14 10.21 4,576 -0.04(-0.42%)
Sep 20, 2017 10.99 10.99 10.21 10.25 18,635 -0.60(-5.56%)
Sep 19, 2017 10.25 11.33 10.25 10.86 48,359 +0.56(+5.44%)
Sep 18, 2017 9.822 10.43 9.693 10.30 21,355 +0.52(+5.29%)
Sep 15, 2017 9.951 10.12 9.736 9.779 26,745 -0.13(-1.30%)
Sep 14, 2017 10.17 10.17 9.736 9.908 11,481 -0.26(-2.54%)
Sep 13, 2017 10.12 10.42 10.12 10.17 11,496 +0.09(+0.85%)
Sep 12, 2017 10.04 10.43 9.994 10.08 17,373 +0.04(+0.43%)
Sep 11, 2017 9.908 10.21 9.865 10.04 12,866 +0.26(+2.64%)
Sep 08, 2017 9.715 9.994 9.607 9.779 15,817 +0.00(+0.00%)
Sep 07, 2017 9.908 9.908 9.564 9.779 7,587 -0.09(-0.87%)
Sep 06, 2017 10.43 10.60 9.779 9.865 18,413 -0.34(-3.38%)
Sep 05, 2017 10.08 10.90 10.04 10.21 48,509 +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.