Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 12.89 14.84 12.89 14.62 5,502,450 +1.17(+8.70%)
Nov 29, 2017 12.92 13.56 12.90 13.45 4,300,397 +0.54(+4.18%)
Nov 28, 2017 12.57 12.95 12.25 12.91 3,066,922 +0.33(+2.62%)
Nov 27, 2017 13.02 13.09 12.52 12.58 1,947,372 -0.56(-4.26%)
Nov 24, 2017 13.19 13.34 13.11 13.14 883,046 -0.01(-0.08%)
Nov 22, 2017 12.91 13.15 12.81 13.15 2,254,246 +0.30(+2.33%)
Nov 21, 2017 13.31 13.35 12.69 12.85 4,260,781 -0.42(-3.17%)
Nov 20, 2017 13.81 13.81 13.17 13.27 2,693,974 -0.54(-3.91%)
Nov 17, 2017 13.90 14.06 13.71 13.81 1,870,956 -0.12(-0.86%)
Nov 16, 2017 13.70 14.02 13.67 13.93 1,628,302 +0.25(+1.83%)
Nov 15, 2017 13.99 14.05 13.63 13.68 1,839,964 -0.44(-3.12%)
Nov 14, 2017 13.96 14.20 13.91 14.12 2,231,302 +0.09(+0.64%)
Nov 13, 2017 14.24 14.32 13.96 14.03 1,580,239 -0.28(-1.96%)
Nov 10, 2017 14.46 14.56 14.22 14.31 950,724 -0.19(-1.31%)
Nov 09, 2017 14.37 14.62 14.30 14.50 1,404,653 -0.01(-0.07%)
Nov 08, 2017 14.70 14.75 14.43 14.51 1,330,303 -0.19(-1.29%)
Nov 07, 2017 14.60 14.77 14.53 14.70 1,434,349 +0.04(+0.27%)
Nov 06, 2017 14.60 14.71 14.27 14.66 1,267,424 -0.24(-1.61%)
Nov 03, 2017 14.80 15.03 14.61 14.90 1,646,058 +0.13(+0.88%)
Nov 02, 2017 15.41 15.41 14.57 14.77 1,576,675 -0.64(-4.15%)
Nov 01, 2017 15.16 15.55 15.12 15.41 1,340,292 +0.33(+2.19%)
Oct 31, 2017 15.00 15.19 14.88 15.08 1,350,813 +0.06(+0.40%)
Oct 30, 2017 14.68 15.11 14.67 15.02 1,570,930 +0.37(+2.53%)
Oct 27, 2017 14.53 14.94 14.50 14.65 1,456,865 +0.14(+0.96%)
Oct 26, 2017 14.39 14.71 14.24 14.51 1,422,432 +0.14(+0.97%)
Oct 25, 2017 14.58 14.61 14.04 14.37 1,800,777 -0.28(-1.91%)
Oct 24, 2017 14.81 14.94 14.58 14.65 1,676,581 -0.12(-0.81%)
Oct 23, 2017 14.89 15.03 14.69 14.77 1,398,203 -0.22(-1.47%)
Oct 20, 2017 15.21 15.21 14.91 14.99 1,316,437 -0.21(-1.38%)
Oct 19, 2017 14.84 15.21 14.81 15.20 1,379,798 +0.15(+1.00%)
Oct 18, 2017 15.47 15.47 14.97 15.05 744,272 -0.35(-2.27%)
Oct 17, 2017 15.37 15.47 15.24 15.40 598,712 -0.04(-0.26%)
Oct 16, 2017 15.72 15.79 15.42 15.44 838,377 -0.26(-1.66%)
Oct 13, 2017 15.90 15.92 15.58 15.70 893,809 -0.09(-0.57%)
Oct 12, 2017 16.07 16.14 15.77 15.79 649,196 -0.39(-2.41%)
Oct 11, 2017 16.15 16.25 16.05 16.18 1,052,388 +0.04(+0.25%)
Oct 10, 2017 16.11 16.23 15.94 16.14 2,526,643 +0.13(+0.81%)
Oct 09, 2017 16.12 16.24 16.01 16.01 641,672 -0.13(-0.81%)
Oct 06, 2017 16.16 16.19 16.02 16.14 900,296 -0.13(-0.80%)
Oct 05, 2017 16.08 16.34 15.97 16.27 961,085 +0.24(+1.50%)
Oct 04, 2017 15.90 16.05 15.78 16.03 800,834 +0.13(+0.82%)
Oct 03, 2017 15.87 15.94 15.72 15.90 945,459 -0.01(-0.06%)
Oct 02, 2017 15.75 16.02 15.66 15.91 1,442,130 -0.07(-0.44%)
Sep 29, 2017 15.91 16.17 15.85 15.98 3,338,678 +0.24(+1.52%)
Sep 28, 2017 15.72 15.78 15.49 15.74 744,260 +0.02(+0.13%)
Sep 27, 2017 15.54 15.72 719,690 -0.03(-0.19%)
Sep 26, 2017 15.67 15.78 15.55 15.75 707,260 +0.01(+0.06%)
Sep 25, 2017 15.57 15.75 15.50 15.74 1,788,169 +0.21(+1.35%)
Sep 22, 2017 15.39 15.55 15.21 15.53 991,615 +0.12(+0.78%)
Sep 21, 2017 15.43 15.45 15.26 15.41 862,325 -0.10(-0.64%)
Sep 20, 2017 15.49 15.60 15.45 15.51 776,190 +0.02(+0.13%)
Sep 19, 2017 15.50 15.54 15.38 15.49 1,723,584 -0.03(-0.19%)
Sep 18, 2017 15.54 15.68 15.42 15.52 991,691 +0.01(+0.06%)
Sep 15, 2017 15.71 15.75 15.50 15.51 1,866,895 -0.21(-1.34%)
Sep 14, 2017 15.63 15.81 15.54 15.72 1,322,455 +0.10(+0.64%)
Sep 13, 2017 15.30 15.67 15.30 15.62 1,021,660 +0.32(+2.09%)
Sep 12, 2017 15.17 15.36 15.12 15.30 945,068 +0.14(+0.92%)
Sep 11, 2017 15.25 15.38 15.12 15.16 1,199,733 -0.05(-0.33%)
Sep 08, 2017 15.40 15.48 15.15 15.21 1,127,017 -0.24(-1.55%)
Sep 07, 2017 15.23 15.49 15.21 15.45 940,572 +0.13(+0.85%)
Sep 06, 2017 15.23 15.44 15.11 15.32 658,419 +0.18(+1.19%)
Sep 05, 2017 15.22 15.30 15.08 15.14 786,847 -0.09(-0.59%)
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.