Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.14 19.38 18.94 18.98 19,811,393 -0.03(-0.16%)
Nov 29, 2017 18.66 19.12 18.65 19.01 17,054,107 +0.53(+2.87%)
Nov 28, 2017 18.08 18.52 18.00 18.48 19,384,151 +0.47(+2.61%)
Nov 27, 2017 18.06 18.11 17.95 18.01 8,470,596 -0.13(-0.72%)
Nov 24, 2017 18.29 18.29 18.12 18.14 3,628,843 -0.02(-0.11%)
Nov 22, 2017 18.31 18.38 18.15 18.16 9,207,873 -0.12(-0.66%)
Nov 21, 2017 18.49 18.49 18.24 18.28 8,848,534 -0.18(-0.98%)
Nov 20, 2017 18.36 18.47 18.22 18.46 10,361,793 +0.15(+0.82%)
Nov 17, 2017 18.02 18.35 18.00 18.31 9,553,701 +0.18(+0.99%)
Nov 16, 2017 18.24 18.34 18.11 18.13 7,448,099 -0.01(-0.06%)
Nov 15, 2017 18.06 18.32 17.92 18.14 11,022,358 -0.11(-0.60%)
Nov 14, 2017 17.85 18.28 17.82 18.25 12,814,036 +0.33(+1.84%)
Nov 13, 2017 17.50 17.97 17.40 17.92 8,338,978 +0.28(+1.59%)
Nov 10, 2017 17.93 18.04 17.63 17.64 11,448,737 -0.21(-1.18%)
Nov 09, 2017 17.80 18.01 17.55 17.85 11,972,241 -0.08(-0.45%)
Nov 08, 2017 18.05 18.09 17.87 17.93 11,375,029 -0.17(-0.94%)
Nov 07, 2017 18.59 18.70 18.03 18.10 13,984,321 -0.48(-2.58%)
Nov 06, 2017 18.47 18.64 18.39 18.58 11,973,005 +0.07(+0.38%)
Nov 03, 2017 18.40 18.56 18.25 18.51 8,553,394 +0.07(+0.38%)
Nov 02, 2017 18.23 18.47 18.11 18.44 10,790,143 +0.16(+0.88%)
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.