Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.571 9.655 9.426 9.540 37,912,528 -0.05(-0.56%)
Nov 27, 2015 9.540 9.799 9.518 9.594 22,626,382 -0.02(-0.24%)
Nov 25, 2015 10.02 9.617 9.617 9.617 94,516,536 -1.52(-13.66%)
Nov 24, 2015 10.70 11.28 10.67 11.14 37,876,524 +0.31(+2.88%)
Nov 23, 2015 10.89 10.90 10.64 10.83 19,082,402 +0.13(+1.21%)
Nov 20, 2015 10.53 10.72 10.51 10.70 26,434,362 +0.21(+1.96%)
Nov 19, 2015 10.40 10.53 10.36 10.49 20,181,158 +0.11(+1.10%)
Nov 18, 2015 10.22 10.42 10.18 10.38 16,859,882 +0.27(+2.71%)
Nov 17, 2015 10.20 10.38 10.09 10.10 19,417,598 -0.05(-0.52%)
Nov 16, 2015 10.00 10.22 9.974 10.16 16,699,333 +0.18(+1.83%)
Nov 13, 2015 10.16 10.23 9.913 9.974 22,993,694 -0.15(-1.50%)
Nov 12, 2015 10.49 10.50 10.11 10.13 26,853,346 -0.46(-4.38%)
Nov 11, 2015 10.75 10.81 10.58 10.59 12,825,898 -0.15(-1.42%)
Nov 10, 2015 10.55 10.76 10.52 10.74 20,688,974 +0.19(+1.80%)
Nov 09, 2015 10.84 10.92 10.53 10.55 25,803,384 -0.11(-1.00%)
Nov 06, 2015 10.62 10.70 10.52 10.66 28,539,174 -0.03(-0.28%)
Nov 05, 2015 10.81 10.84 10.62 10.69 21,886,568 -0.07(-0.64%)
Nov 04, 2015 10.84 10.98 10.58 10.76 45,882,368 -0.11(-1.05%)
Nov 03, 2015 10.45 11.03 10.31 10.87 52,020,264 +0.35(+3.33%)
Nov 02, 2015 9.312 10.65 9.442 10.52 67,843,328 +5.86(+125.92%)
Oct 30, 2015 9.370 4.657 4.657 4.657 168,245,072 -0.07(-1.50%)
Oct 29, 2015 4.773 4.797 4.711 4.728 57,838,948 -0.11(-2.18%)
Oct 28, 2015 4.754 4.837 4.733 4.834 48,262,384 +0.09(+1.93%)
Oct 27, 2015 4.823 4.843 4.724 4.742 87,865,112 -0.11(-2.21%)
Oct 26, 2015 4.999 5.013 4.841 4.849 57,961,732 -0.17(-3.31%)
Oct 23, 2015 5.006 5.053 4.963 5.015 48,187,288 +0.04(+0.90%)
Oct 22, 2015 4.899 4.996 4.899 4.970 46,111,608 +0.09(+1.91%)
Oct 21, 2015 4.939 4.972 4.873 4.877 47,985,688 -0.06(-1.16%)
Oct 20, 2015 4.979 5.001 4.917 4.934 47,784,604 -0.07(-1.45%)
Oct 19, 2015 4.941 5.020 4.925 5.006 72,312,832 +0.02(+0.42%)
Oct 16, 2015 4.989 5.003 4.927 4.986 69,739,664 +0.02(+0.31%)
Oct 15, 2015 5.017 5.055 4.963 4.970 68,444,168 -0.11(-2.21%)
Oct 14, 2015 5.032 5.090 4.999 5.082 49,823,404 +0.03(+0.65%)
Oct 13, 2015 5.013 5.113 4.998 5.050 50,942,300 -0.01(-0.24%)
Oct 12, 2015 5.046 5.072 4.977 5.062 49,229,296 +0.00(+0.00%)
Oct 09, 2015 5.034 5.143 5.018 5.062 137,832,832 +0.02(+0.41%)
Oct 08, 2015 4.835 5.044 4.820 5.041 116,156,880 +0.20(+4.18%)
Oct 07, 2015 4.856 4.882 4.794 4.839 99,418,608 +0.00(+0.04%)
Oct 06, 2015 4.690 4.858 4.683 4.837 121,942,112 +0.14(+3.02%)
Oct 05, 2015 4.552 4.706 4.533 4.695 91,994,768 +0.19(+4.26%)
Oct 02, 2015 4.321 4.504 4.319 4.504 90,161,088 +0.12(+2.84%)
Oct 01, 2015 4.409 4.441 4.332 4.379 72,361,944 -0.04(-1.02%)
Sep 30, 2015 4.331 4.441 4.308 4.424 111,735,752 +0.17(+3.89%)
Sep 29, 2015 4.229 4.310 4.198 4.258 98,420,256 +0.01(+0.33%)
Sep 28, 2015 4.231 4.302 4.215 4.245 87,200,712 -0.08(-1.76%)
Sep 25, 2015 4.390 4.397 4.277 4.321 73,479,552 -0.04(-0.99%)
Sep 24, 2015 4.350 4.376 4.308 4.364 80,274,520 -0.04(-0.90%)
Sep 23, 2015 4.431 4.450 4.369 4.403 64,548,712 -0.03(-0.62%)
Sep 22, 2015 4.473 4.542 4.384 4.431 184,859,376 -0.14(-2.99%)
Sep 21, 2015 4.523 4.613 4.523 4.568 92,677,784 -0.02(-0.38%)
Sep 18, 2015 4.751 4.756 4.569 4.585 170,647,184 -0.18(-3.74%)
Sep 17, 2015 4.799 4.883 4.752 4.763 98,807,208 -0.16(-3.16%)
Sep 16, 2015 4.794 4.931 4.756 4.918 186,744,448 +0.25(+5.29%)
Sep 15, 2015 4.697 4.752 4.657 4.671 0 +0.00(+0.00%)
Sep 14, 2015 4.697 4.752 4.657 4.671 75,154,160 -0.02(-0.41%)
Sep 11, 2015 4.695 4.718 4.651 4.690 66,339,004 -0.03(-0.66%)
Sep 10, 2015 4.697 4.751 4.638 4.721 59,800,584 +0.01(+0.26%)
Sep 09, 2015 4.818 4.839 4.701 4.709 67,749,856 -0.06(-1.20%)
Sep 08, 2015 4.739 4.772 4.704 4.766 59,512,788 +0.10(+2.22%)
Sep 04, 2015 9.474 4.663 4.663 4.663 94,785,008 -0.20(-4.05%)
Sep 03, 2015 4.842 4.958 4.827 4.860 63,049,080 +0.02(+0.46%)
Sep 02, 2015 4.863 4.865 4.735 4.837 65,452,296 +0.03(+0.68%)
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.