Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 11.19 11.20 11.00 11.12 944,836 -0.06(-0.58%)
Nov 27, 2015 11.22 11.28 11.05 11.19 467,387 +0.02(+0.18%)
Nov 25, 2015 10.92 11.17 11.17 11.17 865,200 +0.27(+2.48%)
Nov 24, 2015 10.53 10.95 10.52 10.90 916,556 +0.29(+2.73%)
Nov 23, 2015 10.28 10.74 10.22 10.61 916,589 +0.33(+3.21%)
Nov 20, 2015 10.33 10.53 10.15 10.28 670,170 +0.07(+0.69%)
Nov 19, 2015 10.12 10.27 9.590 10.21 900,142 +0.07(+0.69%)
Nov 18, 2015 9.610 10.14 9.550 10.14 1,117,887 +0.53(+5.52%)
Nov 17, 2015 9.850 9.950 9.450 9.610 1,828,730 -0.17(-1.74%)
Nov 16, 2015 9.330 9.800 9.300 9.780 1,444,820 +0.40(+4.26%)
Nov 13, 2015 9.400 9.680 9.260 9.380 1,726,059 +0.05(+0.54%)
Nov 12, 2015 9.570 9.690 9.290 9.330 1,512,350 -0.34(-3.52%)
Nov 11, 2015 10.00 10.03 9.540 9.670 1,241,943 -0.36(-3.59%)
Nov 10, 2015 9.930 10.10 9.870 10.03 987,578 +0.03(+0.30%)
Nov 09, 2015 9.900 10.18 9.740 10.00 1,141,190 +0.03(+0.30%)
Nov 06, 2015 10.13 10.30 9.825 9.970 2,709,348 -0.40(-3.86%)
Nov 05, 2015 10.18 10.64 9.600 10.37 3,348,760 -0.47(-4.34%)
Nov 04, 2015 10.89 11.00 10.71 10.84 1,010,993 -0.09(-0.82%)
Nov 03, 2015 10.91 11.20 10.87 10.93 1,688,959 +0.05(+0.46%)
Nov 02, 2015 10.79 10.97 10.51 10.88 1,199,470 +0.08(+0.74%)
Oct 30, 2015 10.85 10.90 10.53 10.80 944,553 +0.26(+2.47%)
Oct 29, 2015 10.31 10.63 10.31 10.54 641,535 +0.16(+1.54%)
Oct 28, 2015 10.02 10.44 9.920 10.38 1,184,602 +0.43(+4.32%)
Oct 27, 2015 10.30 10.63 9.890 9.950 1,934,640 -0.71(-6.66%)
Oct 26, 2015 10.82 11.08 10.65 10.66 1,152,159 -0.20(-1.84%)
Oct 23, 2015 11.22 11.29 10.68 10.86 1,332,515 -0.29(-2.64%)
Oct 22, 2015 11.09 11.32 11.04 11.15 730,664 +0.10(+0.95%)
Oct 21, 2015 11.19 11.44 11.03 11.05 671,566 -0.11(-0.99%)
Oct 20, 2015 11.48 11.50 11.08 11.16 741,294 -0.28(-2.45%)
Oct 19, 2015 11.36 11.58 11.20 11.44 1,015,632 +0.06(+0.53%)
Oct 16, 2015 11.46 11.61 11.18 11.38 714,410 -0.05(-0.44%)
Oct 15, 2015 11.36 11.69 11.08 11.43 1,099,012 +0.16(+1.42%)
Oct 14, 2015 11.38 11.79 11.24 11.27 975,074 -0.15(-1.31%)
Oct 13, 2015 11.76 11.95 11.41 11.42 1,101,045 -0.34(-2.89%)
Oct 12, 2015 11.99 12.10 11.71 11.76 658,760 -0.18(-1.47%)
Oct 09, 2015 11.93 12.08 11.75 11.94 759,351 +0.01(+0.04%)
Oct 08, 2015 11.66 11.95 11.53 11.93 831,495 +0.25(+2.14%)
Oct 07, 2015 11.47 11.68 11.35 11.68 1,119,715 +0.22(+1.96%)
Oct 06, 2015 11.54 11.69 11.15 11.46 1,411,756 -0.12(-0.99%)
Oct 05, 2015 11.30 11.65 11.13 11.57 1,766,766 +0.22(+1.94%)
Oct 02, 2015 11.00 11.36 10.86 11.35 2,875,068 +0.24(+2.16%)
Oct 01, 2015 12.22 12.29 10.90 11.11 5,929,287 -1.82(-14.04%)
Sep 30, 2015 12.66 13.38 12.52 12.93 4,249,038 -1.01(-7.28%)
Sep 29, 2015 13.76 14.04 13.63 13.94 1,492,712 +0.23(+1.68%)
Sep 28, 2015 14.45 14.52 13.62 13.71 1,306,261 -0.73(-5.06%)
Sep 25, 2015 14.95 15.01 14.39 14.44 906,482 -0.30(-2.04%)
Sep 24, 2015 15.09 15.19 14.65 14.74 911,332 -0.50(-3.28%)
Sep 23, 2015 15.27 15.44 15.02 15.24 1,423,019 +0.07(+0.46%)
Sep 22, 2015 14.57 15.21 14.48 15.17 2,485,465 +0.39(+2.64%)
Sep 21, 2015 14.48 14.89 14.47 14.78 822,770 +0.38(+2.64%)
Sep 18, 2015 14.55 14.77 14.39 14.40 1,086,090 -0.39(-2.64%)
Sep 17, 2015 14.63 15.00 14.07 14.79 887,422 +0.08(+0.54%)
Sep 16, 2015 13.89 14.75 13.85 14.71 788,789 +0.89(+6.44%)
Sep 15, 2015 14.02 14.03 13.73 13.82 906,082 -0.20(-1.43%)
Sep 14, 2015 13.87 14.08 13.71 14.02 600,716 +0.15(+1.08%)
Sep 11, 2015 13.71 13.97 13.67 13.87 604,788 +0.08(+0.58%)
Sep 10, 2015 13.70 14.03 13.63 13.79 843,660 +0.01(+0.07%)
Sep 09, 2015 13.85 13.97 13.63 13.78 1,456,382 -0.19(-1.36%)
Sep 08, 2015 14.15 14.15 13.79 13.97 829,449 +0.10(+0.72%)
Sep 04, 2015 13.92 13.87 13.87 13.87 853,200 -0.28(-1.98%)
Sep 03, 2015 14.25 14.48 14.03 14.15 660,208 -0.04(-0.28%)
Sep 02, 2015 14.32 14.37 13.96 14.19 763,169 +0.11(+0.78%)
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.