Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 11.57 12.01 11.57 11.84 6,982,138 +0.32(+2.78%)
Nov 29, 2017 11.41 11.58 11.33 11.52 6,860,823 +0.09(+0.79%)
Nov 28, 2017 11.36 11.50 11.31 11.43 3,704,278 +0.03(+0.26%)
Nov 27, 2017 11.84 11.36 11.40 6,502,828 -0.44(-3.72%)
Nov 24, 2017 11.87 11.94 11.78 11.84 2,920,163 +0.09(+0.77%)
Nov 22, 2017 11.82 11.96 11.71 11.75 4,975,205 +0.11(+0.95%)
Nov 21, 2017 11.68 11.75 11.54 11.64 6,995,862 +0.01(+0.09%)
Nov 20, 2017 11.73 11.73 11.50 11.63 4,197,648 -0.22(-1.86%)
Nov 17, 2017 11.85 11.96 11.77 11.85 7,443,066 +0.16(+1.37%)
Nov 16, 2017 11.74 11.80 11.57 11.69 5,568,454 -0.05(-0.43%)
Nov 15, 2017 11.69 11.84 11.49 11.74 8,609,111 -0.15(-1.26%)
Nov 14, 2017 12.16 12.20 11.76 11.89 10,307,139 -0.37(-3.02%)
Nov 13, 2017 12.47 12.64 12.23 12.26 5,895,542 -0.39(-3.08%)
Nov 10, 2017 12.59 12.77 12.43 12.65 6,896,625 -0.04(-0.32%)
Nov 09, 2017 12.53 12.79 12.49 12.69 9,632,151 +0.09(+0.71%)
Nov 08, 2017 12.30 12.82 12.26 12.60 14,653,854 -0.15(-1.18%)
Nov 07, 2017 12.91 12.97 12.56 12.75 13,378,648 -0.16(-1.24%)
Nov 06, 2017 12.40 12.98 12.40 12.91 12,379,872 +0.58(+4.70%)
Nov 03, 2017 12.14 12.40 12.01 12.33 7,208,268 +0.28(+2.32%)
Nov 02, 2017 12.13 12.33 11.94 12.05 9,054,783 -0.08(-0.66%)
Nov 01, 2017 11.89 12.31 11.88 12.13 13,744,593 +0.43(+3.68%)
Oct 31, 2017 11.21 11.78 11.17 11.70 14,736,496 +0.42(+3.72%)
Oct 30, 2017 11.30 11.42 11.20 11.28 33,072,584 +0.04(+0.36%)
Oct 27, 2017 10.63 11.25 10.55 11.24 12,793,888 +0.54(+5.05%)
Oct 26, 2017 10.56 10.71 10.16 10.70 13,561,390 +0.10(+0.94%)
Oct 25, 2017 10.76 10.87 10.48 10.60 28,180,120 -0.19(-1.76%)
Oct 24, 2017 11.21 11.29 10.72 10.79 17,821,232 -0.36(-3.23%)
Oct 23, 2017 11.43 11.44 11.12 11.15 8,022,067 -0.23(-2.02%)
Oct 20, 2017 11.53 11.54 11.27 11.38 12,764,934 -0.14(-1.22%)
Oct 19, 2017 11.59 11.75 11.50 11.52 11,360,607 -0.27(-2.29%)
Oct 18, 2017 11.44 12.00 11.42 11.79 35,316,376 +0.37(+3.24%)
Oct 17, 2017 11.33 11.43 11.25 11.42 10,510,844 +0.10(+0.88%)
Oct 16, 2017 11.47 11.55 11.22 11.32 8,873,821 -0.09(-0.79%)
Oct 13, 2017 11.61 11.65 11.38 11.41 4,543,916 -0.02(-0.17%)
Oct 12, 2017 11.38 11.60 11.29 11.43 8,920,144 -0.11(-0.95%)
Oct 11, 2017 11.45 11.56 11.29 11.54 14,539,911 +0.17(+1.50%)
Oct 10, 2017 11.45 11.61 11.36 11.37 13,888,209 +0.05(+0.44%)
Oct 09, 2017 11.28 11.38 11.24 11.32 3,564,554 +0.09(+0.80%)
Oct 06, 2017 11.23 11.34 11.10 11.23 8,586,086 -0.23(-2.01%)
Oct 05, 2017 11.48 11.57 11.40 11.46 6,932,874 -0.01(-0.09%)
Oct 04, 2017 11.66 11.68 11.31 11.47 8,601,014 -0.15(-1.29%)
Oct 03, 2017 11.59 11.73 11.55 11.62 8,198,573 -0.02(-0.17%)
Oct 02, 2017 11.58 11.72 11.41 11.64 9,409,246 -0.14(-1.19%)
Sep 29, 2017 11.70 11.88 11.65 11.78 13,689,595 +0.02(+0.17%)
Sep 28, 2017 11.93 12.02 11.65 11.76 20,254,650 -0.04(-0.34%)
Sep 27, 2017 11.32 11.80 19,047,916 +0.23(+1.99%)
Sep 26, 2017 11.34 11.58 11.24 11.57 14,736,165 +0.14(+1.22%)
Sep 25, 2017 11.41 11.50 11.33 11.43 12,127,251 +0.18(+1.60%)
Sep 22, 2017 11.28 11.46 11.12 11.25 12,301,103 -0.05(-0.44%)
Sep 21, 2017 11.05 11.38 10.91 11.30 15,366,577 +0.19(+1.71%)
Sep 20, 2017 10.80 11.23 10.79 11.11 17,390,596 +0.42(+3.93%)
Sep 19, 2017 10.71 10.88 10.58 10.69 10,631,005 +0.02(+0.19%)
Sep 18, 2017 10.49 10.72 10.47 10.67 17,261,996 +0.23(+2.20%)
Sep 15, 2017 10.58 10.62 10.34 10.44 13,052,152 +0.00(+0.00%)
Sep 14, 2017 10.30 10.60 10.22 10.44 18,152,400 +0.25(+2.45%)
Sep 13, 2017 9.690 10.21 9.670 10.19 22,331,542 +0.56(+5.82%)
Sep 12, 2017 9.490 9.700 9.450 9.630 11,716,384 +0.15(+1.58%)
Sep 11, 2017 9.240 9.530 9.230 9.480 10,866,484 +0.26(+2.82%)
Sep 08, 2017 9.550 9.560 9.140 9.220 14,543,531 -0.37(-3.86%)
Sep 07, 2017 9.470 9.660 9.460 9.590 8,276,054 +0.08(+0.84%)
Sep 06, 2017 9.410 9.700 9.370 9.510 9,460,165 +0.18(+1.93%)
Sep 05, 2017 9.540 9.615 9.130 9.330 9,862,035 -0.09(-0.96%)
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.