Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.09 22.79 21.78 22.41 146,306 +0.32(+1.44%)
Nov 29, 2017 20.54 22.51 20.54 22.09 226,189 +1.44(+7.00%)
Nov 28, 2017 20.01 20.68 19.62 20.64 143,840 +0.63(+3.17%)
Nov 27, 2017 19.87 21.00 19.83 20.01 176,549 +0.28(+1.43%)
Nov 24, 2017 19.94 20.19 19.59 19.73 23,112 -0.21(-1.06%)
Nov 22, 2017 19.83 20.43 19.76 19.94 95,176 +0.18(+0.89%)
Nov 21, 2017 20.08 20.43 19.38 19.76 116,484 -0.42(-2.09%)
Nov 20, 2017 19.69 20.47 19.02 20.19 127,496 +0.53(+2.69%)
Nov 17, 2017 18.32 19.76 18.25 19.66 150,283 +1.41(+7.72%)
Nov 16, 2017 18.00 18.32 17.69 18.25 66,030 +0.28(+1.57%)
Nov 15, 2017 17.37 18.14 17.05 17.97 64,821 +0.49(+2.82%)
Nov 14, 2017 17.83 17.83 17.26 17.47 44,807 -0.42(-2.36%)
Nov 13, 2017 18.28 18.32 17.61 17.90 49,333 -0.04(-0.20%)
Nov 10, 2017 17.93 18.28 17.86 17.93 61,079 +0.04(+0.20%)
Nov 09, 2017 17.37 18.25 17.37 17.90 67,790 +0.28(+1.60%)
Nov 08, 2017 17.69 17.69 17.23 17.61 56,451 +0.07(+0.40%)
Nov 07, 2017 17.76 17.97 17.23 17.54 105,002 -0.35(-1.97%)
Nov 06, 2017 18.00 18.00 17.69 17.90 78,424 +0.04(+0.20%)
Nov 03, 2017 18.60 18.60 17.69 17.86 114,841 -0.85(-4.52%)
Nov 02, 2017 18.07 18.78 18.07 18.71 56,017 +0.78(+4.32%)
Nov 01, 2017 18.07 18.46 17.79 17.93 78,632 -0.07(-0.39%)
Oct 31, 2017 18.25 18.64 17.54 18.00 108,981 -0.25(-1.35%)
Oct 30, 2017 19.66 19.73 18.00 18.25 161,379 -1.41(-7.17%)
Oct 27, 2017 19.31 19.73 19.27 19.66 130,167 +0.14(+0.72%)
Oct 26, 2017 19.16 19.69 19.16 19.52 102,695 +0.32(+1.65%)
Oct 25, 2017 19.38 19.45 19.13 19.20 146,871 -0.21(-1.09%)
Oct 24, 2017 19.69 19.73 18.72 19.41 171,372 -0.11(-0.54%)
Oct 23, 2017 17.93 19.83 17.86 19.52 508,716 +1.44(+7.99%)
Oct 20, 2017 17.51 18.11 17.30 18.07 207,035 +0.78(+4.48%)
Oct 19, 2017 17.26 17.33 16.92 17.30 103,914 +0.11(+0.61%)
Oct 18, 2017 16.87 17.30 16.70 17.19 162,874 +0.21(+1.24%)
Oct 17, 2017 17.26 17.79 16.87 16.98 219,742 -0.28(-1.63%)
Oct 16, 2017 18.32 18.32 16.73 17.26 673,142 -0.74(-4.11%)
Oct 13, 2017 17.61 18.14 17.02 18.00 745,399 +0.88(+5.14%)
Oct 12, 2017 18.07 18.60 16.98 17.12 2,947,814 -17.86(-51.06%)
Oct 11, 2017 35.86 36.29 34.56 34.98 113,719 -0.77(-2.17%)
Oct 10, 2017 35.90 36.29 35.62 35.76 35,676 +0.21(+0.59%)
Oct 09, 2017 37.73 37.73 35.51 35.55 47,660 -1.87(-4.99%)
Oct 06, 2017 37.45 37.59 37.10 37.41 25,074 +0.14(+0.38%)
Oct 05, 2017 37.17 37.49 36.64 37.27 34,234 +0.21(+0.57%)
Oct 04, 2017 37.27 37.43 36.74 37.06 55,853 +0.11(+0.29%)
Oct 03, 2017 38.36 38.36 36.92 36.96 47,439 -1.16(-3.05%)
Oct 02, 2017 38.61 38.61 37.61 38.12 42,661 -0.25(-0.64%)
Sep 29, 2017 39.14 39.16 38.22 38.36 39,868 -0.77(-1.98%)
Sep 28, 2017 38.89 39.25 37.83 39.14 41,589 +0.21(+0.54%)
Sep 27, 2017 37.91 39.42 37.52 38.93 81,204 +1.30(+3.46%)
Sep 26, 2017 38.01 38.01 37.17 37.62 46,285 -0.04(-0.09%)
Sep 25, 2017 37.34 38.47 36.67 37.66 80,496 +0.46(+1.23%)
Sep 22, 2017 36.85 37.34 36.64 37.20 40,835 +0.35(+0.96%)
Sep 21, 2017 36.96 37.13 36.67 36.85 44,255 -0.07(-0.19%)
Sep 20, 2017 37.27 37.38 36.50 36.92 55,750 -0.28(-0.76%)
Sep 19, 2017 37.45 37.48 36.85 37.20 52,732 -0.11(-0.28%)
Sep 18, 2017 38.15 38.29 36.92 37.31 84,767 -0.85(-2.22%)
Sep 15, 2017 36.67 38.15 36.50 38.15 205,721 +1.37(+3.74%)
Sep 14, 2017 36.29 36.96 36.00 36.78 236,230 +0.42(+1.16%)
Sep 13, 2017 34.91 36.60 34.91 36.36 143,473 +1.66(+4.77%)
Sep 12, 2017 34.67 35.26 34.53 34.70 65,382 +0.25(+0.72%)
Sep 11, 2017 35.19 35.44 34.45 34.45 62,157 -0.39(-1.11%)
Sep 08, 2017 34.98 35.41 34.45 34.84 68,235 -0.21(-0.60%)
Sep 07, 2017 36.07 36.32 34.88 35.05 83,339 -0.92(-2.55%)
Sep 06, 2017 35.58 36.11 35.05 35.97 98,600 +0.46(+1.29%)
Sep 05, 2017 36.78 37.06 34.67 35.51 229,093 -0.46(-1.27%)
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.