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.