Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 24.15 24.90 23.74 23.80 26,015,620 -0.18(-0.75%)
Nov 29, 2017 22.28 24.19 22.28 23.98 30,694,784 +1.81(+8.16%)
Nov 28, 2017 21.41 22.23 21.12 22.17 16,109,851 +0.96(+4.53%)
Nov 27, 2017 21.14 21.36 20.60 21.21 16,700,736 +0.14(+0.66%)
Nov 24, 2017 21.30 21.65 21.01 21.07 12,860,843 +0.44(+2.13%)
Nov 22, 2017 20.54 21.14 20.31 20.63 10,326,197 +0.21(+1.03%)
Nov 21, 2017 20.81 20.82 20.35 20.42 10,124,496 -0.38(-1.83%)
Nov 20, 2017 20.34 20.92 20.11 20.80 11,267,699 +0.45(+2.21%)
Nov 17, 2017 20.68 20.94 20.23 20.35 14,008,138 +0.10(+0.49%)
Nov 16, 2017 20.00 20.42 19.61 20.25 11,562,743 +0.27(+1.35%)
Nov 15, 2017 19.44 20.24 19.33 19.98 15,097,314 +0.28(+1.42%)
Nov 14, 2017 19.15 19.73 19.09 19.70 10,704,954 +0.37(+1.91%)
Nov 13, 2017 19.99 20.10 18.80 19.33 21,383,062 -0.65(-3.25%)
Nov 10, 2017 19.51 20.40 19.50 19.98 28,654,540 +0.48(+2.46%)
Nov 09, 2017 18.01 20.10 17.80 19.50 60,742,944 +1.93(+10.98%)
Nov 08, 2017 17.51 17.93 17.42 17.57 19,851,482 +0.04(+0.23%)
Nov 07, 2017 18.16 18.17 17.41 17.53 20,427,102 -0.63(-3.47%)
Nov 06, 2017 18.32 18.36 17.94 18.16 14,671,817 -0.20(-1.09%)
Nov 03, 2017 18.80 18.82 18.33 18.36 14,959,864 -0.42(-2.24%)
Nov 02, 2017 19.08 19.34 18.75 18.78 11,039,751 -0.17(-0.90%)
Nov 01, 2017 18.85 19.62 18.75 18.95 14,932,235 +0.19(+1.01%)
Oct 31, 2017 18.78 18.91 18.51 18.76 12,867,546 -0.08(-0.42%)
Oct 30, 2017 19.24 19.59 18.62 18.84 24,133,224 -0.85(-4.32%)
Oct 27, 2017 20.36 20.50 19.60 19.69 25,437,160 -1.65(-7.73%)
Oct 26, 2017 21.28 21.47 20.92 21.34 7,823,741 +0.10(+0.47%)
Oct 25, 2017 21.35 21.53 21.13 21.24 8,364,703 -0.16(-0.75%)
Oct 24, 2017 21.47 21.62 21.15 21.40 8,563,091 +0.07(+0.33%)
Oct 23, 2017 21.27 21.79 21.27 21.33 12,169,902 +0.16(+0.76%)
Oct 20, 2017 20.39 21.23 20.37 21.17 13,356,122 +0.98(+4.85%)
Oct 19, 2017 20.07 20.32 19.94 20.19 5,317,780 +0.04(+0.20%)
Oct 18, 2017 20.00 20.33 19.93 20.15 6,793,126 +0.20(+1.00%)
Oct 17, 2017 19.88 19.99 19.68 19.95 8,490,757 +0.06(+0.30%)
Oct 16, 2017 20.02 20.05 19.46 19.89 21,661,588 -0.31(-1.53%)
Oct 13, 2017 20.31 20.50 20.10 20.20 8,414,118 -0.04(-0.20%)
Oct 12, 2017 20.42 20.42 20.05 20.24 9,617,541 -0.23(-1.12%)
Oct 11, 2017 20.65 20.74 20.39 20.47 7,193,552 -0.19(-0.92%)
Oct 10, 2017 20.52 20.78 20.46 20.66 8,437,616 +0.31(+1.52%)
Oct 09, 2017 20.98 20.99 20.32 20.35 12,810,127 -0.46(-2.21%)
Oct 06, 2017 20.89 21.08 20.58 20.81 13,235,022 -0.22(-1.05%)
Oct 05, 2017 20.64 21.27 20.54 21.03 9,463,490 +0.40(+1.94%)
Oct 04, 2017 21.00 21.01 20.59 20.63 9,524,675 -0.42(-2.00%)
Oct 03, 2017 20.99 21.06 20.48 21.05 10,003,394 +0.16(+0.77%)
Oct 02, 2017 21.72 21.72 20.37 20.89 22,638,452 -0.93(-4.26%)
Sep 29, 2017 22.06 22.34 21.76 21.82 7,400,534 -0.20(-0.91%)
Sep 28, 2017 22.15 22.42 22.01 22.02 6,800,589 -0.12(-0.54%)
Sep 27, 2017 21.73 22.14 6,930,975 +0.27(+1.23%)
Sep 26, 2017 21.88 21.98 21.65 21.87 5,342,105 +0.06(+0.28%)
Sep 25, 2017 21.37 22.08 21.36 21.81 6,769,390 +0.28(+1.30%)
Sep 22, 2017 21.18 21.65 21.18 21.53 7,187,059 +0.37(+1.75%)
Sep 21, 2017 21.52 21.55 20.91 21.16 10,283,580 -0.32(-1.49%)
Sep 20, 2017 21.69 21.69 21.32 21.48 9,665,114 -0.30(-1.38%)
Sep 19, 2017 22.26 22.52 21.63 21.78 11,801,090 -0.32(-1.45%)
Sep 18, 2017 22.58 22.73 22.09 22.10 8,157,995 -0.48(-2.13%)
Sep 15, 2017 22.00 22.68 21.99 22.58 16,286,500 +0.58(+2.64%)
Sep 14, 2017 22.29 22.33 21.85 22.00 8,552,814 -0.65(-2.87%)
Sep 13, 2017 22.68 22.84 22.17 22.65 12,704,654 +0.43(+1.94%)
Sep 12, 2017 21.55 22.32 21.50 22.22 9,054,146 +0.74(+3.45%)
Sep 11, 2017 21.05 21.74 21.05 21.48 7,878,750 +0.16(+0.75%)
Sep 08, 2017 21.70 21.75 21.27 21.32 6,190,938 -0.40(-1.84%)
Sep 07, 2017 22.32 22.44 21.59 21.72 6,899,714 -0.45(-2.03%)
Sep 06, 2017 21.15 22.25 21.15 22.17 14,291,363 +1.16(+5.52%)
Sep 05, 2017 21.35 21.35 20.79 21.01 7,462,454 -0.40(-1.87%)
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.