Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 11.36 11.36 10.45 10.49 20,690,892 -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 17,649,548 +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 17,369,768 +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 26,093,908 +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 21,737,828 -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%)
Sep 01, 2016 9.380 9.520 9.180 9.490 8,942,579 +0.01(+0.11%)
Aug 31, 2016 9.550 9.860 9.290 9.480 8,149,690 -0.25(-2.57%)
Aug 30, 2016 9.930 10.19 9.620 9.730 7,543,448 +0.01(+0.10%)
Aug 29, 2016 9.610 9.835 9.470 9.720 5,736,838 +0.13(+1.36%)
Aug 26, 2016 9.610 9.880 9.510 9.590 7,534,965 +0.05(+0.52%)
Aug 25, 2016 9.400 9.690 9.290 9.540 6,564,271 +0.16(+1.71%)
Aug 24, 2016 9.640 9.940 9.270 9.380 10,477,673 -0.44(-4.48%)
Aug 23, 2016 9.520 10.12 9.510 9.820 10,166,458 -0.05(-0.51%)
Aug 22, 2016 9.960 10.20 9.613 9.870 9,330,318 -0.40(-3.89%)
Aug 19, 2016 10.41 10.41 10.13 10.27 11,287,306 -0.08(-0.77%)
Aug 18, 2016 9.850 10.40 9.830 10.35 11,774,510 +0.61(+6.26%)
Aug 17, 2016 9.410 9.820 9.200 9.740 10,563,045 +0.26(+2.74%)
Aug 16, 2016 9.660 9.730 9.420 9.480 8,393,609 -0.14(-1.46%)
Aug 15, 2016 9.480 9.780 9.480 9.620 9,536,691 +0.27(+2.89%)
Aug 12, 2016 9.210 9.500 9.140 9.350 11,747,435 +0.26(+2.86%)
Aug 11, 2016 8.670 9.280 8.551 9.090 13,794,018 +0.65(+7.70%)
Aug 10, 2016 8.930 9.170 8.350 8.440 15,236,678 -0.46(-5.17%)
Aug 09, 2016 9.100 9.329 8.830 8.900 14,307,771 -0.01(-0.11%)
Aug 08, 2016 8.920 9.550 8.791 8.910 20,545,930 +0.25(+2.89%)
Aug 05, 2016 8.190 8.845 8.070 8.660 20,378,730 +0.66(+8.25%)
Aug 04, 2016 7.280 8.280 7.201 8.000 21,981,730 +0.74(+10.19%)
Aug 03, 2016 6.820 7.310 6.670 7.260 16,641,430 +0.46(+6.76%)
Aug 02, 2016 7.050 7.140 6.560 6.800 12,923,262 -0.11(-1.59%)
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.