MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.53 10.84 10.51 10.82 6,517,075 +0.27(+2.56%)
Nov 27, 2015 10.55 10.62 10.50 10.55 3,072,934 +0.06(+0.57%)
Nov 25, 2015 10.24 10.49 10.49 10.49 4,977,700 +0.25(+2.44%)
Nov 24, 2015 10.07 10.29 10.05 10.24 6,007,496 +0.14(+1.39%)
Nov 23, 2015 9.950 10.14 9.890 10.10 6,270,675 +0.22(+2.23%)
Nov 20, 2015 9.890 9.925 9.790 9.880 4,762,078 +0.00(+0.00%)
Nov 19, 2015 10.17 10.18 9.860 9.880 3,955,400 -0.22(-2.18%)
Nov 18, 2015 9.890 10.24 9.810 10.10 7,195,688 +0.25(+2.54%)
Nov 17, 2015 9.930 10.01 9.770 9.850 6,399,278 -0.12(-1.20%)
Nov 16, 2015 9.980 10.07 9.910 9.970 3,856,164 -0.07(-0.70%)
Nov 13, 2015 9.890 10.12 9.880 10.04 5,854,559 +0.12(+1.21%)
Nov 12, 2015 10.08 10.17 9.880 9.920 4,250,840 -0.26(-2.55%)
Nov 11, 2015 10.38 10.39 10.16 10.18 4,366,390 -0.19(-1.83%)
Nov 10, 2015 10.50 10.50 10.25 10.37 5,946,836 -0.24(-2.26%)
Nov 09, 2015 10.58 10.69 10.48 10.61 5,532,165 -0.03(-0.28%)
Nov 06, 2015 10.76 10.76 10.47 10.64 5,132,022 +0.14(+1.33%)
Nov 05, 2015 10.70 10.75 10.46 10.50 5,013,802 -0.23(-2.14%)
Nov 04, 2015 10.84 10.85 10.57 10.73 5,798,382 -0.03(-0.28%)
Nov 03, 2015 10.61 10.84 10.60 10.76 6,650,076 +0.06(+0.56%)
Nov 02, 2015 10.57 10.74 10.38 10.70 8,461,664 +0.16(+1.52%)
Oct 30, 2015 9.980 10.55 9.930 10.54 11,683,477 +0.66(+6.73%)
Oct 29, 2015 9.970 10.09 9.820 9.875 5,456,740 -0.24(-2.42%)
Oct 28, 2015 9.980 10.13 9.920 10.12 7,440,813 +0.18(+1.81%)
Oct 27, 2015 10.04 10.18 9.830 9.940 9,270,925 -0.18(-1.78%)
Oct 26, 2015 10.27 10.29 10.02 10.12 9,233,853 -0.13(-1.27%)
Oct 23, 2015 10.00 10.40 9.910 10.25 17,636,040 +0.49(+5.02%)
Oct 22, 2015 9.600 10.11 9.520 9.760 16,695,722 +0.32(+3.39%)
Oct 21, 2015 9.730 9.780 9.420 9.440 7,010,073 -0.24(-2.43%)
Oct 20, 2015 9.760 9.820 9.580 9.675 5,712,333 -0.13(-1.38%)
Oct 19, 2015 9.940 9.980 9.740 9.810 7,185,884 -0.13(-1.31%)
Oct 16, 2015 10.08 10.17 9.900 9.940 11,431,219 -0.13(-1.29%)
Oct 15, 2015 10.05 10.11 9.740 10.07 11,792,269 +0.04(+0.40%)
Oct 14, 2015 9.240 10.15 9.225 10.03 14,565,968 +0.84(+9.14%)
Oct 13, 2015 9.070 9.345 9.070 9.190 7,793,285 +0.01(+0.11%)
Oct 12, 2015 9.250 9.360 9.080 9.180 5,834,642 -0.02(-0.22%)
Oct 09, 2015 9.330 9.350 9.120 9.200 5,214,114 -0.14(-1.50%)
Oct 08, 2015 9.160 9.420 9.150 9.340 6,354,568 +0.12(+1.30%)
Oct 07, 2015 8.980 9.230 8.900 9.220 9,325,015 +0.33(+3.71%)
Oct 06, 2015 8.790 8.977 8.740 8.890 5,928,740 +0.11(+1.25%)
Oct 05, 2015 8.750 8.870 8.660 8.780 6,240,856 +0.08(+0.92%)
Oct 02, 2015 8.310 8.720 8.260 8.700 7,592,074 +0.35(+4.19%)
Oct 01, 2015 8.550 8.630 8.110 8.350 12,383,858 -0.17(-2.00%)
Sep 30, 2015 8.400 8.590 8.305 8.520 8,533,535 +0.24(+2.90%)
Sep 29, 2015 8.380 8.560 8.200 8.280 7,911,980 -0.08(-0.96%)
Sep 28, 2015 8.660 8.705 8.250 8.360 10,648,104 -0.40(-4.57%)
Sep 25, 2015 9.000 9.001 8.660 8.760 6,522,479 -0.01(-0.11%)
Sep 24, 2015 8.840 8.940 8.700 8.770 7,680,407 -0.15(-1.68%)
Sep 23, 2015 9.160 9.160 8.880 8.920 6,601,708 -0.19(-2.09%)
Sep 22, 2015 9.160 9.230 9.040 9.110 10,088,693 -0.33(-3.50%)
Sep 21, 2015 9.480 9.590 9.350 9.440 7,072,831 +0.10(+1.07%)
Sep 18, 2015 9.600 9.680 9.190 9.340 12,665,678 -0.38(-3.91%)
Sep 17, 2015 9.790 9.920 9.670 9.720 4,456,130 -0.05(-0.51%)
Sep 16, 2015 10.02 10.11 9.640 9.770 7,625,133 -0.26(-2.59%)
Sep 15, 2015 10.00 10.11 9.940 10.03 3,368,053 +0.04(+0.40%)
Sep 14, 2015 10.11 10.15 9.870 9.990 3,312,096 -0.05(-0.50%)
Sep 11, 2015 10.01 10.20 9.810 10.04 5,092,623 -0.02(-0.20%)
Sep 10, 2015 10.09 10.26 9.880 10.06 7,375,396 -0.17(-1.66%)
Sep 09, 2015 10.62 10.72 10.20 10.23 6,181,439 -0.18(-1.73%)
Sep 08, 2015 10.13 10.44 10.01 10.41 5,278,462 +0.50(+5.05%)
Sep 04, 2015 10.07 9.910 9.910 9.910 3,325,800 -0.27(-2.60%)
Sep 03, 2015 10.31 10.39 10.03 10.18 7,549,472 -0.06(-0.63%)
Sep 02, 2015 9.850 10.29 9.790 10.24 10,894,435 +0.57(+5.89%)
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.
TOP
Email a Story