Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.20 10.45 9.950 10.15 9,000 +0.10(+1.00%)
Nov 29, 2016 10.35 10.74 10.05 10.05 11,127 -0.35(-3.37%)
Nov 28, 2016 10.25 10.55 10.00 10.40 50,958 +0.15(+1.46%)
Nov 25, 2016 10.35 10.42 9.946 10.25 25,142 -0.05(-0.49%)
Nov 23, 2016 10.30 10.30 10.30 0 +0.20(+1.98%)
Nov 22, 2016 10.15 10.41 10.05 10.10 4,938 +0.05(+0.50%)
Nov 21, 2016 10.15 10.30 10.05 10.05 9,468 -0.20(-1.95%)
Nov 18, 2016 10.15 10.25 10.07 10.25 22,739 +0.60(+6.22%)
Nov 17, 2016 10.05 10.50 9.650 9.650 8,107 -0.30(-3.02%)
Nov 16, 2016 10.10 10.30 9.850 9.950 8,022 -0.35(-3.40%)
Nov 15, 2016 10.70 10.71 10.30 10.30 14,701 -0.30(-2.83%)
Nov 14, 2016 10.55 10.95 10.30 10.60 32,886 +0.15(+1.44%)
Nov 11, 2016 10.50 10.60 9.561 10.45 17,370 -0.05(-0.48%)
Nov 10, 2016 10.25 10.55 10.25 10.50 18,854 +0.20(+1.94%)
Nov 09, 2016 9.500 9.500 9.500 10.30 14,416 +0.90(+9.57%)
Nov 08, 2016 9.200 10.55 9.068 9.400 51,998 +0.30(+3.30%)
Nov 07, 2016 10.10 10.40 8.950 9.100 35,553 -0.95(-9.45%)
Nov 04, 2016 10.05 10.50 10.00 10.05 40,425 +0.10(+1.01%)
Nov 03, 2016 9.600 10.07 9.600 9.950 4,465 +0.30(+3.11%)
Nov 02, 2016 9.600 9.900 9.300 9.650 20,230 -0.05(-0.52%)
Nov 01, 2016 10.25 10.25 9.389 9.700 58,990 -0.60(-5.83%)
Oct 31, 2016 10.20 10.50 10.11 10.30 9,203 +0.05(+0.49%)
Oct 28, 2016 10.05 10.25 9.900 10.25 6,952 +0.35(+3.54%)
Oct 27, 2016 9.515 10.15 9.515 9.900 9,523 -0.10(-1.00%)
Oct 26, 2016 9.750 10.10 9.505 10.00 11,246 -0.20(-1.96%)
Oct 25, 2016 10.40 10.45 10.20 10.20 4,130 -0.15(-1.45%)
Oct 24, 2016 10.45 10.75 10.20 10.35 15,423 -0.20(-1.90%)
Oct 21, 2016 9.927 10.95 9.927 10.55 33,008 +0.55(+5.50%)
Oct 20, 2016 9.820 10.10 9.805 10.00 3,408 +0.15(+1.52%)
Oct 19, 2016 9.850 10.10 9.800 9.850 28,049 +0.00(+0.00%)
Oct 18, 2016 9.750 10.00 9.700 9.850 37,139 +0.05(+0.51%)
Oct 17, 2016 9.600 9.850 9.350 9.800 46,189 -0.15(-1.51%)
Oct 14, 2016 9.960 10.02 9.837 9.950 3,680 +0.04(+0.40%)
Oct 13, 2016 9.440 10.13 9.440 9.910 17,048 -0.30(-2.94%)
Oct 12, 2016 9.790 10.22 9.400 10.21 13,363 +0.53(+5.48%)
Oct 11, 2016 10.04 10.04 9.220 9.680 14,670 -0.32(-3.20%)
Oct 10, 2016 10.01 10.44 9.900 10.00 12,544 -0.06(-0.60%)
Oct 07, 2016 9.360 10.06 9.020 10.06 33,401 +0.69(+7.36%)
Oct 06, 2016 8.750 9.460 8.680 9.370 58,766 +0.39(+4.34%)
Oct 05, 2016 8.830 8.980 8.570 8.980 21,695 +0.18(+2.05%)
Oct 04, 2016 8.840 9.040 8.750 8.800 15,872 -0.15(-1.68%)
Oct 03, 2016 9.320 9.540 8.860 8.950 92,956 -0.56(-5.89%)
Sep 30, 2016 9.110 9.540 8.560 9.510 85,885 +0.39(+4.28%)
Sep 29, 2016 9.200 9.280 9.080 9.120 2,150 -0.14(-1.51%)
Sep 28, 2016 9.150 9.290 9.100 9.260 12,767 +0.06(+0.65%)
Sep 27, 2016 9.130 9.350 9.100 9.200 12,934 +0.03(+0.33%)
Sep 26, 2016 9.680 9.680 9.080 9.170 23,492 +0.29(+3.27%)
Sep 23, 2016 9.070 9.070 8.800 8.880 6,916 -0.09(-1.00%)
Sep 22, 2016 9.260 9.380 8.970 8.970 15,873 -0.29(-3.13%)
Sep 21, 2016 8.955 9.270 8.955 9.260 13,390 +0.11(+1.22%)
Sep 20, 2016 9.230 9.370 8.946 9.149 17,369 -0.05(-0.56%)
Sep 19, 2016 8.910 9.300 8.261 9.200 21,331 +0.27(+3.02%)
Sep 16, 2016 8.760 9.000 8.700 8.930 38,716 +0.20(+2.29%)
Sep 15, 2016 8.250 8.802 8.250 8.730 49,772 +0.03(+0.34%)
Sep 14, 2016 8.550 8.750 8.500 8.700 24,613 +0.20(+2.35%)
Sep 13, 2016 9.050 9.100 8.400 8.500 31,933 -0.61(-6.70%)
Sep 12, 2016 8.440 9.110 8.350 9.110 42,794 +0.48(+5.56%)
Sep 09, 2016 8.856 8.856 8.380 8.630 46,914 +0.09(+1.05%)
Sep 08, 2016 7.750 8.870 7.750 8.540 66,325 +0.77(+9.91%)
Sep 07, 2016 7.321 8.090 7.220 7.770 137,709 +0.62(+8.67%)
Sep 06, 2016 7.300 7.609 7.140 7.150 109,651 -0.01(-0.14%)
Sep 02, 2016 7.030 7.160 7.160 7.160 10,900 +0.06(+0.85%)
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.