Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.68 18.53 16.78 16.86 2,050,034 -0.75(-4.26%)
Nov 29, 2017 16.98 17.99 16.95 17.61 2,373,080 +0.78(+4.63%)
Nov 28, 2017 16.16 16.85 15.99 16.83 863,639 +0.66(+4.08%)
Nov 27, 2017 15.91 16.60 15.72 16.17 1,122,297 +0.23(+1.44%)
Nov 24, 2017 16.32 16.39 15.86 15.94 436,572 -0.32(-1.97%)
Nov 22, 2017 15.91 16.41 15.77 16.26 699,122 +0.36(+2.26%)
Nov 21, 2017 16.99 16.99 15.83 15.90 2,078,270 -1.14(-6.69%)
Nov 20, 2017 16.56 17.17 16.53 17.04 1,230,437 +0.48(+2.90%)
Nov 17, 2017 16.61 17.47 16.49 16.56 2,134,041 +0.45(+2.79%)
Nov 16, 2017 15.70 16.43 15.57 16.11 1,175,003 +0.45(+2.87%)
Nov 15, 2017 15.39 16.00 14.91 15.66 696,772 +0.13(+0.84%)
Nov 14, 2017 15.24 15.71 15.01 15.53 816,854 +0.10(+0.65%)
Nov 13, 2017 15.60 15.79 15.20 15.43 977,978 -0.20(-1.28%)
Nov 10, 2017 15.68 16.06 15.32 15.63 720,125 -0.10(-0.64%)
Nov 09, 2017 14.94 16.00 14.94 15.73 937,901 +0.67(+4.45%)
Nov 08, 2017 14.75 15.17 14.59 15.06 645,196 +0.35(+2.38%)
Nov 07, 2017 15.25 15.26 14.57 14.71 782,592 -0.47(-3.10%)
Nov 06, 2017 15.46 15.60 15.13 15.18 658,470 -0.20(-1.30%)
Nov 03, 2017 15.63 15.79 15.18 15.38 895,451 -0.22(-1.41%)
Nov 02, 2017 15.47 15.83 15.23 15.60 771,531 +0.21(+1.36%)
Nov 01, 2017 15.49 15.62 14.94 15.39 869,758 -0.06(-0.39%)
Oct 31, 2017 15.51 15.87 15.31 15.45 822,395 -0.08(-0.52%)
Oct 30, 2017 15.64 15.64 14.92 15.53 1,273,722 -0.21(-1.33%)
Oct 27, 2017 16.34 16.46 15.69 15.74 1,795,431 -0.85(-5.12%)
Oct 26, 2017 16.15 16.78 15.92 16.59 1,694,537 +0.52(+3.24%)
Oct 25, 2017 15.88 16.34 15.26 16.07 1,901,335 +0.08(+0.50%)
Oct 24, 2017 14.78 16.55 14.68 15.99 4,547,990 +1.87(+13.24%)
Oct 23, 2017 14.17 14.33 14.01 14.12 1,052,734 -0.02(-0.14%)
Oct 20, 2017 13.89 14.26 13.86 14.14 1,275,281 +0.40(+2.91%)
Oct 19, 2017 13.49 13.77 13.40 13.74 587,539 +0.15(+1.10%)
Oct 18, 2017 13.40 13.73 13.40 13.59 487,549 +0.31(+2.33%)
Oct 17, 2017 13.32 13.73 13.26 13.28 722,507 -0.01(-0.08%)
Oct 16, 2017 13.45 13.55 13.11 13.29 661,021 -0.18(-1.34%)
Oct 13, 2017 13.30 13.80 13.19 13.47 794,343 +0.16(+1.20%)
Oct 12, 2017 13.59 13.65 13.16 13.31 1,106,730 -0.35(-2.56%)
Oct 11, 2017 13.88 14.00 13.51 13.66 802,286 -0.26(-1.87%)
Oct 10, 2017 13.85 14.13 13.80 13.92 717,863 +0.15(+1.09%)
Oct 09, 2017 14.22 14.26 13.70 13.77 690,993 -0.42(-2.96%)
Oct 06, 2017 14.14 14.30 14.03 14.19 477,907 +0.00(+0.00%)
Oct 05, 2017 14.13 14.44 14.10 14.19 973,887 +0.01(+0.07%)
Oct 04, 2017 14.37 14.48 14.15 14.18 463,113 -0.17(-1.18%)
Oct 03, 2017 14.47 14.58 14.20 14.35 900,403 -0.15(-1.03%)
Oct 02, 2017 14.43 14.66 14.11 14.50 1,208,905 +0.06(+0.42%)
Sep 29, 2017 14.24 14.46 14.11 14.44 993,973 +0.27(+1.91%)
Sep 28, 2017 14.24 14.41 13.99 14.17 1,221,817 +0.00(+0.00%)
Sep 27, 2017 14.19 13.63 14.17 1,081,401 +0.30(+2.16%)
Sep 26, 2017 13.62 14.05 13.53 13.87 976,337 +0.28(+2.06%)
Sep 25, 2017 13.50 14.14 13.50 13.59 1,341,859 +0.03(+0.22%)
Sep 22, 2017 13.37 13.64 13.34 13.56 926,550 +0.15(+1.12%)
Sep 21, 2017 13.54 13.68 13.32 13.41 829,876 -0.10(-0.74%)
Sep 20, 2017 13.97 13.97 13.46 13.51 1,347,225 -0.57(-4.05%)
Sep 19, 2017 14.40 14.63 13.93 14.08 1,113,021 -0.26(-1.81%)
Sep 18, 2017 14.63 14.65 13.95 14.34 1,857,662 -0.21(-1.44%)
Sep 15, 2017 13.35 14.56 13.27 14.55 2,880,331 +1.20(+8.99%)
Sep 14, 2017 13.42 13.68 13.15 13.35 1,361,721 -0.06(-0.45%)
Sep 13, 2017 13.42 13.86 13.35 13.41 1,410,827 +0.10(+0.75%)
Sep 12, 2017 12.87 13.60 12.87 13.31 2,007,341 +0.51(+3.98%)
Sep 11, 2017 12.04 13.01 12.04 12.80 2,617,127 +0.61(+5.00%)
Sep 08, 2017 13.01 14.37 12.04 12.19 6,683,594 -0.97(-7.37%)
Sep 07, 2017 13.00 13.21 12.80 13.16 2,423,784 +0.20(+1.54%)
Sep 06, 2017 12.56 13.05 12.46 12.96 1,489,113 +0.42(+3.35%)
Sep 05, 2017 12.34 12.58 12.01 12.54 1,074,361 +0.39(+3.21%)
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.