Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 13.59 15.02 13.47 14.97 34,203,066 +3.25(+27.73%)
Nov 29, 2016 11.48 12.08 11.06 11.72 16,600,148 -0.18(-1.51%)
Nov 28, 2016 12.77 12.89 11.80 11.90 14,539,053 -0.73(-5.78%)
Nov 25, 2016 12.98 13.00 12.46 12.63 6,613,393 -0.52(-3.95%)
Nov 23, 2016 13.15 13.15 13.15 0 +0.10(+0.77%)
Nov 22, 2016 13.48 13.50 12.51 13.05 16,805,582 -0.35(-2.61%)
Nov 21, 2016 12.85 13.45 12.75 13.40 15,366,605 +1.03(+8.33%)
Nov 18, 2016 12.19 12.45 12.05 12.37 8,424,650 +0.33(+2.74%)
Nov 17, 2016 12.67 12.70 12.00 12.04 10,382,206 -0.36(-2.90%)
Nov 16, 2016 12.32 12.61 12.17 12.40 9,647,613 +0.04(+0.32%)
Nov 15, 2016 12.11 12.66 12.10 12.36 13,183,301 +0.54(+4.57%)
Nov 14, 2016 11.52 11.87 11.17 11.82 11,556,847 +0.13(+1.11%)
Nov 11, 2016 11.86 12.00 11.45 11.69 12,212,100 -0.31(-2.58%)
Nov 10, 2016 12.27 12.35 11.69 12.00 13,969,038 -0.21(-1.72%)
Nov 09, 2016 11.51 12.29 11.45 12.21 16,719,231 +0.86(+7.58%)
Nov 08, 2016 10.41 11.52 10.41 11.35 14,464,743 +0.54(+5.00%)
Nov 07, 2016 10.58 10.98 10.57 10.81 13,257,287 +0.50(+4.85%)
Nov 04, 2016 9.950 10.40 9.800 10.31 11,107,602 +0.26(+2.59%)
Nov 03, 2016 10.08 10.45 9.990 10.05 7,535,554 +0.09(+0.90%)
Nov 02, 2016 10.22 10.23 9.000 9.960 12,882,535 -0.46(-4.41%)
Nov 01, 2016 10.69 10.80 10.03 10.42 11,509,736 -0.07(-0.67%)
Oct 31, 2016 11.36 11.36 10.45 10.49 20,690,893 -0.99(-8.62%)
Oct 28, 2016 11.54 11.91 11.28 11.48 12,358,554 -0.14(-1.20%)
Oct 27, 2016 11.60 11.90 11.43 11.62 13,230,646 +0.18(+1.57%)
Oct 26, 2016 11.06 11.67 11.05 11.44 17,649,549 +0.13(+1.15%)
Oct 25, 2016 11.49 11.69 11.29 11.31 10,418,669 -0.25(-2.16%)
Oct 24, 2016 11.35 11.68 11.09 11.56 13,167,269 +0.14(+1.23%)
Oct 21, 2016 11.50 11.76 11.28 11.42 10,378,890 -0.17(-1.47%)
Oct 20, 2016 11.04 11.68 10.97 11.59 17,369,769 +0.40(+3.57%)
Oct 19, 2016 10.87 11.41 10.85 11.19 36,384,716 +0.62(+5.87%)
Oct 18, 2016 11.20 11.39 10.52 10.57 75,570,144 -0.66(-5.88%)
Oct 17, 2016 11.09 11.41 10.93 11.23 6,589,747 +0.18(+1.63%)
Oct 14, 2016 11.24 11.32 10.83 11.05 6,596,475 -0.15(-1.34%)
Oct 13, 2016 11.28 11.36 10.95 11.20 9,383,702 -0.21(-1.84%)
Oct 12, 2016 11.62 11.69 11.32 11.41 8,100,179 -0.33(-2.81%)
Oct 11, 2016 11.60 11.83 11.43 11.74 9,672,414 +0.06(+0.51%)
Oct 10, 2016 11.57 12.10 11.55 11.68 9,729,642 +0.36(+3.18%)
Oct 07, 2016 11.67 11.70 11.17 11.32 9,837,111 -0.27(-2.33%)
Oct 06, 2016 11.98 12.14 11.47 11.59 14,884,255 -0.14(-1.19%)
Oct 05, 2016 11.70 11.90 11.42 11.73 16,646,354 +0.44(+3.90%)
Oct 04, 2016 11.68 11.79 11.23 11.29 11,818,878 -0.30(-2.59%)
Oct 03, 2016 11.60 11.67 11.16 11.59 11,703,499 +0.12(+1.05%)
Sep 30, 2016 11.26 11.70 11.06 11.47 13,482,093 +0.28(+2.50%)
Sep 29, 2016 10.47 11.83 10.46 11.19 30,946,200 +0.74(+7.08%)
Sep 28, 2016 9.330 10.71 9.320 10.45 26,093,907 +1.27(+13.83%)
Sep 27, 2016 9.200 9.285 8.965 9.180 9,901,699 -0.27(-2.86%)
Sep 26, 2016 9.250 9.615 9.180 9.450 14,073,337 +0.30(+3.28%)
Sep 23, 2016 9.810 10.03 9.030 9.150 13,801,851 -0.66(-6.73%)
Sep 22, 2016 9.650 9.890 9.600 9.810 13,099,937 +0.29(+3.05%)
Sep 21, 2016 9.090 9.585 9.051 9.520 12,519,178 +0.64(+7.21%)
Sep 20, 2016 9.080 9.100 8.760 8.880 10,575,834 -0.27(-2.95%)
Sep 19, 2016 9.380 9.480 9.100 9.150 7,509,218 -0.07(-0.76%)
Sep 16, 2016 8.970 9.270 8.851 9.220 7,673,268 +0.10(+1.10%)
Sep 15, 2016 9.260 9.480 9.100 9.120 9,612,023 -0.02(-0.22%)
Sep 14, 2016 9.290 9.528 9.040 9.140 21,737,827 -0.56(-5.77%)
Sep 13, 2016 10.10 10.16 9.487 9.700 8,717,261 -0.68(-6.55%)
Sep 12, 2016 9.990 10.51 9.930 10.38 6,736,005 +0.09(+0.87%)
Sep 09, 2016 10.58 10.80 10.17 10.29 9,056,433 -0.56(-5.16%)
Sep 08, 2016 10.68 10.99 10.45 10.85 8,541,031 +0.41(+3.93%)
Sep 07, 2016 10.34 10.49 10.19 10.44 8,760,967 +0.18(+1.75%)
Sep 06, 2016 10.01 10.34 9.810 10.26 9,117,997 +0.28(+2.81%)
Sep 02, 2016 9.650 9.980 9.980 9.980 8,275,600 +0.49(+5.16%)
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.