Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 15.72 15.92 15.56 15.59 24,114,848 -0.02(-0.16%)
Nov 29, 2017 15.33 15.71 15.32 15.62 20,758,622 +0.44(+2.87%)
Nov 28, 2017 14.85 15.21 14.79 15.18 23,594,802 +0.39(+2.61%)
Nov 27, 2017 14.84 14.88 14.75 14.80 10,310,589 -0.02(-0.14%)
Nov 24, 2017 14.94 14.94 14.80 14.82 4,442,821 -0.02(-0.11%)
Nov 22, 2017 14.96 15.01 14.82 14.83 11,273,272 -0.10(-0.66%)
Nov 21, 2017 15.10 15.10 14.90 14.93 10,833,331 -0.15(-0.97%)
Nov 20, 2017 15.00 15.09 14.88 15.08 12,686,026 +0.12(+0.82%)
Nov 17, 2017 14.72 14.99 14.70 14.96 11,696,672 +0.15(+0.99%)
Nov 16, 2017 14.90 14.98 14.79 14.81 9,118,767 -0.01(-0.05%)
Nov 15, 2017 14.75 14.96 14.64 14.82 13,494,761 -0.09(-0.60%)
Nov 14, 2017 14.58 14.93 14.56 14.91 15,688,326 +0.27(+1.84%)
Nov 13, 2017 14.29 14.68 14.21 14.64 10,209,477 +0.23(+1.59%)
Nov 10, 2017 14.64 14.73 14.40 14.41 14,016,780 -0.17(-1.18%)
Nov 09, 2017 14.54 14.71 14.33 14.58 14,657,710 -0.07(-0.45%)
Nov 08, 2017 14.74 14.78 14.60 14.64 13,926,539 -0.14(-0.94%)
Nov 07, 2017 15.18 15.27 14.73 14.78 17,121,116 -0.39(-2.58%)
Nov 06, 2017 15.09 15.22 15.02 15.18 14,658,645 +0.06(+0.38%)
Nov 03, 2017 15.03 15.16 14.91 15.12 10,471,988 +0.06(+0.38%)
Nov 02, 2017 14.89 15.09 14.79 15.06 13,210,458 +0.13(+0.88%)
Nov 01, 2017 14.97 15.17 14.92 14.93 9,163,401 +0.02(+0.16%)
Oct 31, 2017 14.92 15.07 14.89 14.91 10,847,140 +0.02(+0.11%)
Oct 30, 2017 14.91 15.04 14.82 14.89 7,891,005 -0.11(-0.76%)
Oct 27, 2017 15.07 15.10 14.96 15.00 13,018,205 -0.12(-0.81%)
Oct 26, 2017 14.98 15.21 14.94 15.13 17,510,496 +0.16(+1.09%)
Oct 25, 2017 15.36 15.37 14.86 14.96 14,709,515 -0.11(-0.76%)
Oct 24, 2017 15.15 15.31 15.05 15.08 14,352,578 +0.01(+0.05%)
Oct 23, 2017 15.14 15.25 15.05 15.07 12,714,761 -0.03(-0.22%)
Oct 20, 2017 15.08 15.13 14.96 15.10 15,139,039 +0.20(+1.31%)
Oct 19, 2017 14.68 14.94 14.51 14.91 27,310,838 -0.27(-1.78%)
Oct 18, 2017 14.94 15.21 14.77 15.18 31,615,332 +0.32(+2.14%)
Oct 17, 2017 15.07 15.13 14.82 14.86 9,832,673 -0.20(-1.30%)
Oct 16, 2017 14.88 15.08 14.85 15.05 16,222,548 +0.20(+1.32%)
Oct 13, 2017 14.86 15.03 14.68 14.86 16,096,986 -0.04(-0.27%)
Oct 12, 2017 15.11 15.15 14.88 14.90 19,984,154 -0.16(-1.08%)
Oct 11, 2017 15.18 15.22 15.05 15.06 15,153,757 -0.17(-1.13%)
Oct 10, 2017 15.16 15.29 15.15 15.23 14,682,821 +0.07(+0.43%)
Oct 09, 2017 15.30 15.31 15.13 15.17 10,553,120 -0.10(-0.64%)
Oct 06, 2017 15.38 15.54 15.25 15.27 14,353,303 -0.07(-0.43%)
Oct 05, 2017 15.18 15.42 15.10 15.33 16,831,508 +0.16(+1.08%)
Oct 04, 2017 15.27 15.32 15.14 15.17 10,021,072 -0.14(-0.91%)
Oct 03, 2017 15.45 15.49 15.24 15.31 8,290,732 -0.13(-0.85%)
Oct 02, 2017 15.42 15.49 15.26 15.44 14,298,527 +0.07(+0.43%)
Sep 29, 2017 15.18 15.47 15.18 15.37 8,481,472 +0.13(+0.86%)
Sep 28, 2017 15.27 15.29 15.05 15.24 8,899,326 -0.01(-0.05%)
Sep 27, 2017 15.35 15.07 15.25 13,153,698 +0.27(+1.80%)
Sep 26, 2017 14.96 15.04 14.87 14.98 6,839,093 +0.06(+0.38%)
Sep 25, 2017 14.92 15.05 14.82 14.92 8,115,465 -0.04(-0.27%)
Sep 22, 2017 14.87 14.99 14.75 14.96 9,417,895 +0.06(+0.38%)
Sep 21, 2017 14.79 14.95 14.69 14.91 17,607,492 +0.08(+0.55%)
Sep 20, 2017 14.79 14.86 14.52 14.82 23,657,082 +0.02(+0.17%)
Sep 19, 2017 14.78 14.87 14.67 14.80 14,597,716 +0.02(+0.17%)
Sep 18, 2017 14.68 14.86 14.63 14.78 11,496,350 +0.14(+0.95%)
Sep 15, 2017 14.56 14.64 14.42 14.64 15,601,666 +0.03(+0.22%)
Sep 14, 2017 14.64 14.79 14.56 14.60 17,885,556 +0.02(+0.11%)
Sep 13, 2017 14.24 14.60 14.20 14.59 16,292,951 +0.33(+2.29%)
Sep 12, 2017 13.99 14.38 13.98 14.26 15,245,831 +0.35(+2.52%)
Sep 11, 2017 13.75 14.03 13.75 13.91 9,866,555 +0.33(+2.47%)
Sep 08, 2017 13.43 13.68 13.41 13.57 9,486,847 +0.12(+0.91%)
Sep 07, 2017 13.80 13.80 13.30 13.45 14,956,797 -0.36(-2.60%)
Sep 06, 2017 13.80 13.95 13.71 13.81 8,747,011 +0.10(+0.71%)
Sep 05, 2017 14.03 14.06 13.71 13.71 14,525,258 -0.47(-3.28%)
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.