Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.08 11.30 11.07 11.21 36,146,612 +0.32(+2.90%)
Nov 29, 2016 10.85 11.02 10.80 10.90 17,720,966 +0.04(+0.37%)
Nov 28, 2016 10.89 10.94 10.78 10.86 21,774,094 -0.14(-1.31%)
Nov 25, 2016 10.94 11.01 10.89 11.00 8,050,832 +0.08(+0.74%)
Nov 23, 2016 10.92 10.92 10.92 0 -0.03(-0.26%)
Nov 22, 2016 10.82 10.96 10.81 10.95 28,028,858 +0.13(+1.18%)
Nov 21, 2016 10.63 10.88 10.63 10.82 23,676,448 +0.19(+1.79%)
Nov 18, 2016 10.59 10.67 10.57 10.63 27,896,750 +0.01(+0.12%)
Nov 17, 2016 10.60 10.66 10.56 10.62 35,023,136 +0.03(+0.27%)
Nov 16, 2016 10.78 10.78 10.57 10.59 39,061,000 -0.21(-1.91%)
Nov 15, 2016 10.83 10.87 10.62 10.79 30,970,150 -0.08(-0.72%)
Nov 14, 2016 10.85 10.98 10.80 10.87 35,518,816 +0.06(+0.58%)
Nov 11, 2016 10.69 10.82 10.65 10.81 39,740,996 +0.02(+0.14%)
Nov 10, 2016 10.65 10.86 10.61 10.79 49,817,988 +0.20(+1.92%)
Nov 09, 2016 10.13 10.71 10.12 10.59 75,931,968 +0.57(+5.64%)
Nov 08, 2016 10.02 10.05 9.887 10.02 33,864,892 +0.01(+0.06%)
Nov 07, 2016 9.784 10.02 9.784 10.02 33,919,188 +0.35(+3.65%)
Nov 04, 2016 9.671 9.809 9.665 9.665 29,870,858 -0.07(-0.67%)
Nov 03, 2016 9.646 9.755 9.577 9.730 38,418,024 +0.12(+1.27%)
Nov 02, 2016 9.543 9.654 9.512 9.609 34,741,884 +0.10(+1.09%)
Nov 01, 2016 9.577 9.615 9.424 9.505 20,986,864 -0.03(-0.33%)
Oct 31, 2016 9.521 9.646 9.496 9.537 18,778,278 +0.07(+0.76%)
Oct 28, 2016 9.446 9.590 9.380 9.465 22,353,968 -0.01(-0.10%)
Oct 27, 2016 9.502 9.521 9.446 9.474 18,999,030 -0.02(-0.23%)
Oct 26, 2016 9.624 9.637 9.483 9.496 28,280,610 -0.15(-1.52%)
Oct 25, 2016 9.477 9.696 9.428 9.643 28,698,310 +0.14(+1.45%)
Oct 24, 2016 9.552 9.596 9.496 9.505 28,170,294 +0.04(+0.40%)
Oct 21, 2016 9.415 9.499 9.390 9.468 23,720,744 -0.02(-0.16%)
Oct 20, 2016 9.637 9.671 9.446 9.483 43,804,224 -0.23(-2.35%)
Oct 19, 2016 9.537 9.779 9.537 9.712 19,978,138 +0.02(+0.16%)
Oct 18, 2016 9.799 9.829 9.674 9.696 22,025,200 +0.00(+0.03%)
Oct 17, 2016 9.699 9.752 9.634 9.693 21,073,012 -0.00(-0.05%)
Oct 14, 2016 9.830 9.918 9.693 9.698 31,755,676 -0.04(-0.40%)
Oct 13, 2016 9.574 9.777 9.458 9.737 48,007,272 +0.29(+3.11%)
Oct 12, 2016 9.512 9.515 9.412 9.443 39,571,512 -0.08(-0.85%)
Oct 11, 2016 9.630 9.634 9.473 9.524 31,672,916 -0.11(-1.17%)
Oct 10, 2016 9.721 9.787 9.616 9.637 29,547,952 -0.07(-0.71%)
Oct 07, 2016 9.680 9.737 9.634 9.705 33,885,168 -0.00(-0.03%)
Oct 06, 2016 9.621 9.738 9.565 9.709 42,560,780 +0.11(+1.14%)
Oct 05, 2016 9.490 9.618 9.452 9.599 16,929,656 +0.17(+1.79%)
Oct 04, 2016 9.527 9.584 9.424 9.430 18,757,382 -0.08(-0.85%)
Oct 03, 2016 9.480 9.534 9.449 9.512 13,710,834 -0.02(-0.23%)
Sep 30, 2016 9.427 9.563 9.380 9.534 22,827,250 +0.16(+1.70%)
Sep 29, 2016 9.396 9.449 9.312 9.374 22,864,426 -0.01(-0.07%)
Sep 28, 2016 9.302 9.393 9.251 9.380 14,139,226 +0.12(+1.32%)
Sep 27, 2016 9.302 9.346 9.249 9.258 16,817,024 -0.03(-0.30%)
Sep 26, 2016 9.199 9.354 9.187 9.287 22,023,742 +0.02(+0.24%)
Sep 23, 2016 9.183 9.287 9.165 9.265 15,982,543 +0.02(+0.24%)
Sep 22, 2016 9.362 9.412 9.240 9.243 17,160,774 -0.04(-0.47%)
Sep 21, 2016 9.140 9.302 9.130 9.287 21,342,836 +0.19(+2.10%)
Sep 20, 2016 9.221 9.230 9.093 9.096 18,785,726 -0.05(-0.58%)
Sep 19, 2016 9.208 9.249 9.127 9.149 14,604,664 -0.02(-0.20%)
Sep 16, 2016 9.105 9.191 9.024 9.168 35,907,704 +0.03(+0.34%)
Sep 15, 2016 9.062 9.165 8.983 9.137 30,383,508 +0.09(+0.97%)
Sep 14, 2016 8.911 9.124 8.894 9.049 31,900,200 +0.11(+1.26%)
Sep 13, 2016 8.911 9.027 8.880 8.936 34,710,292 -0.03(-0.28%)
Sep 12, 2016 8.752 9.018 8.724 8.961 34,571,588 +0.24(+2.80%)
Sep 09, 2016 8.952 8.996 8.718 8.718 26,995,816 -0.33(-3.66%)
Sep 08, 2016 8.965 9.058 8.927 9.049 19,335,248 +0.04(+0.49%)
Sep 07, 2016 8.836 9.008 8.815 9.005 25,592,260 +0.22(+2.45%)
Sep 06, 2016 8.793 8.836 8.757 8.790 15,328,010 -0.01(-0.07%)
Sep 02, 2016 8.836 8.796 8.796 8.796 9,509,431 -0.01(-0.14%)
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.