Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.06 11.41 11.01 11.34 1,619,326 +0.29(+2.62%)
Jan 28, 2016 11.19 11.33 10.89 11.05 1,253,367 +0.02(+0.18%)
Jan 27, 2016 11.56 11.59 10.99 11.03 1,766,715 -0.55(-4.75%)
Jan 26, 2016 11.35 11.75 11.25 11.58 1,848,935 +0.28(+2.48%)
Jan 25, 2016 11.22 11.35 11.12 11.30 2,853,856 +0.05(+0.44%)
Jan 22, 2016 11.24 11.44 11.11 11.25 1,816,181 +0.20(+1.81%)
Jan 21, 2016 11.13 11.47 10.90 11.05 2,065,771 -0.07(-0.63%)
Jan 20, 2016 10.85 11.17 10.26 11.12 3,214,850 +0.07(+0.63%)
Jan 19, 2016 11.53 11.58 10.96 11.05 6,808,748 -0.34(-2.99%)
Jan 15, 2016 10.93 11.39 11.39 11.39 2,399,100 +0.12(+1.06%)
Jan 14, 2016 11.34 11.43 10.96 11.27 1,318,324 -0.03(-0.27%)
Jan 13, 2016 11.93 11.95 11.21 11.30 1,836,256 -0.63(-5.28%)
Jan 12, 2016 12.12 12.12 11.69 11.93 1,882,955 -0.05(-0.42%)
Jan 11, 2016 11.81 12.01 11.77 11.98 3,589,343 +0.16(+1.35%)
Jan 08, 2016 12.13 12.23 11.80 11.82 1,539,690 -0.22(-1.83%)
Jan 07, 2016 12.45 12.45 12.03 12.04 1,314,114 -0.64(-5.05%)
Jan 06, 2016 13.12 13.18 12.50 12.68 1,342,363 -0.72(-5.37%)
Jan 05, 2016 13.41 13.50 13.35 13.40 709,510 +0.00(+0.00%)
Jan 04, 2016 13.39 13.47 13.17 13.40 891,154 -0.21(-1.54%)
Dec 31, 2015 13.79 13.61 13.61 13.61 744,400 -0.24(-1.73%)
Dec 30, 2015 13.92 13.98 13.81 13.85 429,153 -0.10(-0.72%)
Dec 29, 2015 14.03 14.05 13.79 13.95 565,050 +0.02(+0.14%)
Dec 28, 2015 14.20 14.22 13.93 13.93 510,556 -0.31(-2.18%)
Dec 24, 2015 14.13 14.24 14.24 14.24 376,100 +0.10(+0.71%)
Dec 23, 2015 13.90 14.18 13.82 14.14 1,055,348 +0.31(+2.24%)
Dec 22, 2015 13.78 13.96 13.73 13.83 1,358,092 +0.09(+0.66%)
Dec 21, 2015 13.83 13.93 13.68 13.74 2,014,562 -0.03(-0.22%)
Dec 18, 2015 14.25 14.36 13.70 13.77 2,081,784 -0.56(-3.91%)
Dec 17, 2015 14.62 14.85 14.28 14.33 1,560,476 -0.22(-1.51%)
Dec 16, 2015 14.44 14.59 14.12 14.55 1,369,813 +0.23(+1.61%)
Dec 15, 2015 14.40 14.60 14.28 14.32 1,491,409 +0.07(+0.49%)
Dec 14, 2015 14.13 14.30 13.97 14.25 2,463,967 +0.10(+0.71%)
Dec 11, 2015 14.30 14.39 13.98 14.15 1,379,537 -0.38(-2.62%)
Dec 10, 2015 14.33 14.64 14.30 14.53 1,775,705 +0.18(+1.25%)
Dec 09, 2015 13.96 14.37 13.83 14.35 2,088,319 +0.39(+2.79%)
Dec 08, 2015 14.06 14.14 13.92 13.96 1,249,971 -0.26(-1.83%)
Dec 07, 2015 14.53 14.58 14.12 14.22 992,864 -0.31(-2.13%)
Dec 04, 2015 14.79 14.88 14.47 14.53 1,316,353 -0.25(-1.69%)
Dec 03, 2015 15.05 15.14 14.63 14.78 2,360,810 -0.22(-1.47%)
Dec 02, 2015 15.09 15.21 14.88 15.00 2,616,518 -0.11(-0.73%)
Dec 01, 2015 15.06 15.15 14.93 15.11 1,158,067 +0.12(+0.80%)
Nov 30, 2015 14.96 15.09 14.87 14.99 1,312,678 +0.06(+0.40%)
Nov 27, 2015 15.08 15.12 14.88 14.93 338,637 -0.16(-1.06%)
Nov 25, 2015 14.67 15.09 15.09 15.09 3,154,100 +0.41(+2.79%)
Nov 24, 2015 14.64 14.76 14.56 14.68 1,076,967 -0.08(-0.54%)
Nov 23, 2015 14.68 15.01 14.62 14.76 926,913 +0.02(+0.14%)
Nov 20, 2015 14.77 14.87 14.61 14.74 1,318,565 +0.07(+0.48%)
Nov 19, 2015 14.69 14.80 14.47 14.67 1,224,315 -0.03(-0.20%)
Nov 18, 2015 14.66 14.80 14.54 14.70 1,710,849 +0.11(+0.75%)
Nov 17, 2015 14.70 14.92 14.55 14.59 3,433,041 -0.03(-0.21%)
Nov 16, 2015 14.62 14.82 14.44 14.62 1,733,699 -0.07(-0.48%)
Nov 13, 2015 15.00 15.10 14.61 14.69 5,008,448 -0.40(-2.65%)
Nov 12, 2015 15.10 15.26 14.98 15.09 1,806,781 -0.07(-0.46%)
Nov 11, 2015 15.29 15.30 15.09 15.16 1,112,050 -0.08(-0.52%)
Nov 10, 2015 15.03 15.26 15.03 15.24 1,564,801 +0.19(+1.26%)
Nov 09, 2015 14.98 15.13 14.80 15.05 2,481,422 +0.02(+0.13%)
Nov 06, 2015 15.06 15.18 15.00 15.03 1,827,850 -0.07(-0.46%)
Nov 05, 2015 15.10 15.20 15.00 15.10 4,707,643 -0.01(-0.07%)
Nov 04, 2015 15.31 15.40 14.99 15.11 1,511,689 -0.17(-1.11%)
Nov 03, 2015 15.19 15.46 15.08 15.28 1,538,601 +0.09(+0.59%)
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.