Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 12.57 12.69 12.41 12.49 25,447,644 +0.22(+1.76%)
Nov 29, 2016 12.29 12.42 12.24 12.27 13,971,349 +0.01(+0.06%)
Nov 28, 2016 12.42 12.48 12.22 12.27 16,704,016 -0.24(-1.90%)
Nov 25, 2016 12.56 12.58 12.41 12.50 8,502,077 -0.08(-0.60%)
Nov 23, 2016 12.58 12.58 12.58 0 +0.24(+1.98%)
Nov 22, 2016 12.40 12.43 12.26 12.34 19,085,414 +0.00(+0.00%)
Nov 21, 2016 12.31 12.41 12.18 12.34 23,300,994 +0.12(+1.00%)
Nov 18, 2016 12.24 12.28 12.15 12.21 22,952,624 +0.01(+0.06%)
Nov 17, 2016 12.05 12.21 12.01 12.21 35,380,488 +0.19(+1.61%)
Nov 16, 2016 11.97 12.19 11.88 12.01 32,493,740 -0.26(-2.11%)
Nov 15, 2016 11.94 12.29 11.73 12.27 37,096,404 +0.22(+1.79%)
Nov 14, 2016 11.92 12.26 11.82 12.06 45,109,456 +0.33(+2.82%)
Nov 11, 2016 11.29 11.74 11.22 11.73 44,692,636 +0.39(+3.42%)
Nov 10, 2016 11.13 11.52 10.97 11.34 39,270,224 +0.40(+3.68%)
Nov 09, 2016 10.53 10.99 10.45 10.94 46,431,992 +0.59(+5.69%)
Nov 08, 2016 10.36 10.42 10.17 10.35 24,033,946 -0.09(-0.89%)
Nov 07, 2016 10.30 10.47 10.30 10.44 23,979,240 +0.35(+3.49%)
Nov 04, 2016 10.04 10.17 9.945 10.09 19,325,324 +0.06(+0.65%)
Nov 03, 2016 10.02 10.19 10.01 10.02 20,139,276 +0.01(+0.07%)
Nov 02, 2016 10.12 10.12 9.930 10.02 19,338,156 -0.14(-1.34%)
Nov 01, 2016 10.20 10.25 10.02 10.15 21,914,918 +0.01(+0.14%)
Oct 31, 2016 10.16 10.22 10.10 10.14 16,016,674 +0.04(+0.36%)
Oct 28, 2016 10.26 10.29 10.05 10.10 26,200,404 -0.14(-1.40%)
Oct 27, 2016 10.25 10.33 10.17 10.25 21,381,222 +0.06(+0.63%)
Oct 26, 2016 9.959 10.25 9.945 10.18 33,537,616 +0.22(+2.24%)
Oct 25, 2016 9.557 9.973 9.478 9.959 51,111,640 +0.55(+5.88%)
Oct 24, 2016 9.406 9.514 9.399 9.406 17,939,078 +0.04(+0.46%)
Oct 21, 2016 9.270 9.378 9.220 9.363 14,197,982 +0.01(+0.15%)
Oct 20, 2016 9.277 9.442 9.248 9.349 27,583,422 +0.07(+0.77%)
Oct 19, 2016 9.119 9.320 9.097 9.277 22,122,088 +0.21(+2.30%)
Oct 18, 2016 9.004 9.083 8.875 9.069 25,387,188 +0.20(+2.27%)
Oct 17, 2016 9.004 9.026 8.853 8.868 13,062,894 -0.12(-1.36%)
Oct 14, 2016 8.997 9.062 8.918 8.990 20,506,472 +0.15(+1.71%)
Oct 13, 2016 9.011 9.026 8.760 8.839 20,056,934 -0.28(-3.07%)
Oct 12, 2016 9.155 9.184 9.083 9.119 26,118,650 -0.03(-0.31%)
Oct 11, 2016 9.176 9.220 9.069 9.148 21,880,460 -0.04(-0.47%)
Oct 10, 2016 9.205 9.259 9.173 9.191 14,469,482 +0.09(+0.95%)
Oct 07, 2016 9.126 9.205 9.018 9.105 15,135,533 -0.04(-0.39%)
Oct 06, 2016 9.176 9.227 9.105 9.141 14,150,154 -0.02(-0.24%)
Oct 05, 2016 8.954 9.184 8.954 9.162 21,394,964 +0.25(+2.82%)
Oct 04, 2016 8.767 9.022 8.746 8.911 21,878,574 +0.19(+2.14%)
Oct 03, 2016 8.695 8.774 8.656 8.724 15,313,082 -0.01(-0.16%)
Sep 30, 2016 8.703 8.774 8.616 8.738 31,612,370 +0.09(+1.00%)
Sep 29, 2016 8.760 8.882 8.595 8.652 18,373,300 -0.14(-1.55%)
Sep 28, 2016 8.746 8.796 8.652 8.789 15,925,224 +0.06(+0.74%)
Sep 27, 2016 8.588 8.746 8.537 8.724 16,609,687 +0.10(+1.17%)
Sep 26, 2016 8.760 8.803 8.612 8.624 24,690,548 -0.22(-2.44%)
Sep 23, 2016 8.832 8.951 8.803 8.839 16,014,762 -0.02(-0.24%)
Sep 22, 2016 8.825 8.882 8.799 8.861 18,136,950 +0.07(+0.82%)
Sep 21, 2016 8.789 8.839 8.674 8.789 19,677,300 +0.04(+0.41%)
Sep 20, 2016 8.889 8.896 8.717 8.753 12,273,514 -0.05(-0.57%)
Sep 19, 2016 8.853 8.896 8.756 8.803 13,425,998 +0.00(+0.00%)
Sep 16, 2016 8.789 8.817 8.710 8.803 23,712,586 -0.08(-0.89%)
Sep 15, 2016 8.738 8.896 8.724 8.882 19,694,780 +0.11(+1.23%)
Sep 14, 2016 8.839 8.900 8.753 8.774 19,555,698 -0.07(-0.81%)
Sep 13, 2016 8.940 8.954 8.746 8.846 27,717,060 -0.22(-2.38%)
Sep 12, 2016 8.746 9.062 8.674 9.062 36,785,248 +0.26(+2.94%)
Sep 09, 2016 8.875 9.004 8.803 8.803 26,416,260 -0.10(-1.13%)
Sep 08, 2016 8.904 8.940 8.817 8.904 24,258,776 +0.02(+0.24%)
Sep 07, 2016 8.839 8.904 8.789 8.882 15,530,551 +0.01(+0.16%)
Sep 06, 2016 9.004 9.018 8.789 8.868 18,704,618 -0.14(-1.59%)
Sep 02, 2016 8.975 9.011 9.011 9.011 18,784,662 +0.08(+0.88%)
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.