Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 13.41 14.00 13.36 13.78 26,843,676 +0.08(+0.58%)
Nov 29, 2017 13.54 13.99 13.25 13.70 30,083,736 +0.09(+0.66%)
Nov 28, 2017 13.37 13.74 13.03 13.61 23,754,258 +0.55(+4.21%)
Nov 27, 2017 12.87 13.38 12.86 13.06 19,333,618 +0.09(+0.69%)
Nov 24, 2017 12.67 13.02 12.67 12.97 12,772,779 +0.35(+2.77%)
Nov 22, 2017 12.35 12.63 12.35 12.62 14,022,076 +0.28(+2.27%)
Nov 21, 2017 12.52 12.59 12.32 12.34 18,987,802 -0.07(-0.56%)
Nov 20, 2017 13.10 13.11 12.29 12.41 30,656,026 -0.58(-4.46%)
Nov 17, 2017 12.60 13.01 12.51 12.99 17,563,767 +0.43(+3.42%)
Nov 16, 2017 12.50 12.68 12.38 12.56 15,691,620 +0.10(+0.80%)
Nov 15, 2017 12.32 12.71 12.17 12.46 14,404,846 -0.11(-0.88%)
Nov 14, 2017 12.41 12.70 12.25 12.57 13,956,095 +0.17(+1.37%)
Nov 13, 2017 12.83 12.95 12.35 12.40 19,206,326 -0.36(-2.82%)
Nov 10, 2017 12.50 12.84 12.31 12.76 32,141,043 +0.38(+3.07%)
Nov 09, 2017 12.64 12.74 12.23 12.38 51,630,166 -0.53(-4.11%)
Nov 08, 2017 13.47 14.00 12.10 12.91 162,666,041 -2.21(-14.62%)
Nov 07, 2017 14.87 15.53 14.73 15.12 40,412,414 +0.29(+1.96%)
Nov 06, 2017 15.19 15.29 14.80 14.83 17,727,133 -0.44(-2.88%)
Nov 03, 2017 14.64 15.28 14.60 15.27 12,784,357 +0.72(+4.95%)
Nov 02, 2017 14.87 14.40 14.55 11,806,958 +0.04(+0.28%)
Nov 01, 2017 15.45 15.52 14.39 14.51 20,437,261 -0.83(-5.41%)
Oct 31, 2017 15.65 15.73 15.17 15.34 12,999,247 -0.34(-2.17%)
Oct 30, 2017 15.13 16.27 15.05 15.68 23,648,192 +0.24(+1.55%)
Oct 27, 2017 14.27 15.48 14.22 15.44 23,767,576 +1.05(+7.30%)
Oct 26, 2017 14.35 14.76 14.11 14.39 17,057,530 +0.23(+1.62%)
Oct 25, 2017 14.70 14.93 13.96 14.16 22,933,480 -0.43(-2.95%)
Oct 24, 2017 14.87 15.08 14.58 14.59 15,443,935 -0.38(-2.54%)
Oct 23, 2017 15.58 15.69 14.89 14.97 19,583,921 -0.59(-3.79%)
Oct 20, 2017 15.39 15.57 15.21 15.56 12,876,979 +0.31(+2.03%)
Oct 19, 2017 15.47 15.59 15.18 15.25 19,242,391 -0.50(-3.17%)
Oct 18, 2017 16.30 16.35 15.69 15.75 18,324,651 -0.34(-2.11%)
Oct 17, 2017 16.29 16.61 16.05 16.09 15,088,084 +0.02(+0.12%)
Oct 16, 2017 16.68 16.73 15.91 16.07 20,868,634 -0.43(-2.61%)
Oct 13, 2017 16.48 16.88 16.22 16.50 24,513,431 -0.05(-0.30%)
Oct 12, 2017 16.07 16.86 15.82 16.55 63,157,898 +0.57(+3.57%)
Oct 11, 2017 14.64 15.98 14.46 15.98 40,868,289 +1.64(+11.44%)
Oct 10, 2017 14.71 14.87 14.32 14.34 13,770,068 -0.37(-2.52%)
Oct 09, 2017 14.81 14.92 14.67 14.71 9,180,238 -0.08(-0.54%)
Oct 06, 2017 14.38 14.84 14.32 14.79 11,941,136 +0.31(+2.14%)
Oct 05, 2017 14.30 14.56 14.11 14.48 13,148,845 -0.05(-0.34%)
Oct 04, 2017 14.84 14.90 14.35 14.53 15,684,260 -0.11(-0.75%)
Oct 03, 2017 14.87 15.10 14.59 14.64 16,741,428 -0.24(-1.61%)
Oct 02, 2017 14.60 15.04 14.40 14.88 21,211,736 +0.34(+2.34%)
Sep 29, 2017 14.43 14.70 14.30 14.54 20,577,671 +0.09(+0.62%)
Sep 28, 2017 14.20 14.59 13.97 14.45 17,557,111 +0.33(+2.34%)
Sep 27, 2017 14.25 13.82 14.12 16,664,513 +0.21(+1.51%)
Sep 26, 2017 13.33 13.97 13.30 13.91 20,062,261 +0.69(+5.22%)
Sep 25, 2017 13.50 13.51 13.07 13.22 18,440,721 -0.48(-3.50%)
Sep 22, 2017 13.72 13.92 13.62 13.70 12,309,753 -0.07(-0.51%)
Sep 21, 2017 13.99 14.11 13.51 13.77 25,229,286 -0.39(-2.75%)
Sep 20, 2017 14.68 14.70 14.05 14.16 24,851,727 -0.56(-3.80%)
Sep 19, 2017 14.90 14.90 14.46 14.72 23,443,734 -0.20(-1.34%)
Sep 18, 2017 15.32 15.33 14.81 14.92 20,929,871 -0.33(-2.16%)
Sep 15, 2017 14.99 15.31 14.93 15.25 34,145,892 +0.34(+2.28%)
Sep 14, 2017 14.95 15.18 14.82 14.91 16,322,124 -0.12(-0.80%)
Sep 13, 2017 15.20 15.33 14.86 15.03 24,115,114 -0.10(-0.66%)
Sep 12, 2017 15.25 15.75 15.03 15.13 48,939,063 -0.14(-0.92%)
Sep 11, 2017 15.25 15.57 14.89 15.27 32,989,657 -0.07(-0.46%)
Sep 08, 2017 15.17 15.80 15.10 15.34 36,588,463 +0.19(+1.25%)
Sep 07, 2017 14.43 15.58 14.40 15.15 45,541,714 +0.65(+4.48%)
Sep 06, 2017 14.42 14.54 14.17 14.50 23,117,096 +0.01(+0.07%)
Sep 05, 2017 14.28 14.57 14.09 14.49 21,338,637 +0.22(+1.54%)
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.