Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.31 11.38 11.12 11.25 4,740,519 +0.02(+0.18%)
Nov 29, 2016 11.15 11.31 11.14 11.23 3,683,259 +0.03(+0.27%)
Nov 28, 2016 11.25 11.28 11.12 11.20 2,615,895 -0.07(-0.62%)
Nov 25, 2016 11.29 11.36 11.20 11.27 1,380,543 -0.02(-0.18%)
Nov 23, 2016 11.29 11.29 11.29 0 +0.13(+1.16%)
Nov 22, 2016 10.95 11.20 10.95 11.16 5,330,444 +0.25(+2.29%)
Nov 21, 2016 10.87 10.99 10.84 10.91 3,355,099 +0.03(+0.28%)
Nov 18, 2016 10.73 10.90 10.68 10.88 3,546,666 +0.14(+1.30%)
Nov 17, 2016 10.71 10.82 10.67 10.74 3,870,406 +0.04(+0.37%)
Nov 16, 2016 10.73 10.83 10.69 10.70 4,306,528 -0.05(-0.47%)
Nov 15, 2016 10.86 10.89 10.63 10.75 6,215,650 -0.04(-0.37%)
Nov 14, 2016 10.60 10.80 10.57 10.79 6,451,801 +0.24(+2.27%)
Nov 11, 2016 10.25 10.63 10.19 10.55 6,574,919 +0.33(+3.23%)
Nov 10, 2016 10.34 10.57 10.19 10.22 6,756,519 -0.03(-0.29%)
Nov 09, 2016 10.00 10.33 9.850 10.25 6,153,982 +0.12(+1.18%)
Nov 08, 2016 10.10 10.22 10.05 10.13 3,528,730 +0.00(+0.00%)
Nov 07, 2016 10.00 10.15 9.930 10.13 3,761,706 +0.35(+3.58%)
Nov 04, 2016 9.790 9.870 9.680 9.780 4,662,567 -0.02(-0.20%)
Nov 03, 2016 9.660 9.980 9.630 9.800 7,598,073 +0.13(+1.34%)
Nov 02, 2016 9.900 10.02 9.660 9.670 5,133,138 -0.23(-2.32%)
Nov 01, 2016 10.00 10.15 9.780 9.900 5,545,257 -0.07(-0.70%)
Oct 31, 2016 10.15 10.27 9.965 9.970 5,395,995 -0.14(-1.38%)
Oct 28, 2016 10.54 10.60 10.05 10.11 9,136,771 -0.15(-1.46%)
Oct 27, 2016 10.38 10.50 10.21 10.26 6,542,247 -0.07(-0.68%)
Oct 26, 2016 10.74 10.75 10.27 10.33 13,560,397 -0.46(-4.26%)
Oct 25, 2016 10.84 10.94 10.77 10.79 3,183,560 -0.10(-0.92%)
Oct 24, 2016 10.77 10.97 10.70 10.89 3,512,951 +0.15(+1.40%)
Oct 21, 2016 10.71 10.80 10.64 10.74 2,668,222 +0.03(+0.28%)
Oct 20, 2016 10.75 10.78 10.64 10.71 1,933,081 -0.04(-0.37%)
Oct 19, 2016 10.56 10.76 10.45 10.75 5,187,338 +0.14(+1.32%)
Oct 18, 2016 10.65 10.78 10.57 10.61 4,679,996 -0.12(-1.12%)
Oct 17, 2016 10.78 10.89 10.73 10.73 2,986,041 -0.09(-0.83%)
Oct 14, 2016 10.91 10.99 10.78 10.82 5,707,884 -0.01(-0.09%)
Oct 13, 2016 11.00 11.05 10.75 10.83 5,459,225 -0.22(-1.99%)
Oct 12, 2016 11.31 11.32 11.00 11.05 4,324,091 -0.27(-2.39%)
Oct 11, 2016 11.58 11.58 11.11 11.32 9,455,844 -0.32(-2.75%)
Oct 10, 2016 11.76 11.91 11.62 11.64 3,260,066 -0.13(-1.10%)
Oct 07, 2016 11.70 11.79 11.60 11.77 4,702,931 +0.04(+0.34%)
Oct 06, 2016 11.64 11.80 11.60 11.73 4,194,778 +0.00(+0.00%)
Oct 05, 2016 11.96 12.00 11.71 11.73 5,697,598 -0.15(-1.26%)
Oct 04, 2016 12.00 12.13 11.81 11.88 6,841,540 -0.12(-1.00%)
Oct 03, 2016 12.14 12.22 11.98 12.00 3,098,061 -0.16(-1.32%)
Sep 30, 2016 12.01 12.22 11.96 12.16 8,140,840 +0.17(+1.42%)
Sep 29, 2016 11.83 12.13 11.70 11.99 7,401,496 +0.14(+1.18%)
Sep 28, 2016 11.77 11.94 11.70 11.85 2,945,188 +0.10(+0.85%)
Sep 27, 2016 11.55 11.77 11.52 11.75 3,494,698 +0.07(+0.60%)
Sep 26, 2016 11.67 11.75 11.62 11.68 2,996,063 -0.10(-0.85%)
Sep 23, 2016 11.84 11.94 11.77 11.78 2,400,729 -0.11(-0.93%)
Sep 22, 2016 11.95 12.00 11.86 11.89 2,831,050 -0.01(-0.08%)
Sep 21, 2016 11.93 11.94 11.71 11.90 3,482,480 +0.08(+0.68%)
Sep 20, 2016 11.90 11.96 11.78 11.82 4,635,181 +0.05(+0.42%)
Sep 19, 2016 11.95 11.95 11.71 11.77 3,988,002 -0.13(-1.09%)
Sep 16, 2016 11.91 11.93 11.74 11.90 4,672,351 +0.03(+0.25%)
Sep 15, 2016 11.75 11.94 11.68 11.87 3,210,170 +0.18(+1.54%)
Sep 14, 2016 11.54 11.72 11.48 11.69 4,387,030 +0.09(+0.78%)
Sep 13, 2016 11.74 11.94 11.51 11.60 5,504,009 -0.23(-1.94%)
Sep 12, 2016 11.40 11.83 11.33 11.83 5,183,108 +0.19(+1.63%)
Sep 09, 2016 11.84 11.95 11.51 11.64 8,537,313 -0.35(-2.92%)
Sep 08, 2016 11.89 12.05 11.85 11.99 4,203,942 +0.01(+0.08%)
Sep 07, 2016 11.94 12.11 11.81 11.98 4,568,940 -0.07(-0.58%)
Sep 06, 2016 12.13 12.17 12.01 12.05 5,231,910 -0.14(-1.15%)
Sep 02, 2016 12.09 12.19 12.19 12.19 15,655,400 +0.12(+0.99%)
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.