Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 11.03 11.14 10.95 11.04 509,717 -0.01(-0.09%)
Nov 27, 2015 10.96 11.14 10.88 11.05 353,134 +0.06(+0.55%)
Nov 25, 2015 10.81 10.99 10.99 10.99 446,400 +0.16(+1.48%)
Nov 24, 2015 10.80 10.87 10.67 10.83 301,213 -0.04(-0.37%)
Nov 23, 2015 10.94 11.14 10.83 10.87 372,303 -0.03(-0.28%)
Nov 20, 2015 10.90 11.11 10.85 10.90 651,142 +0.00(+0.00%)
Nov 19, 2015 10.76 10.91 10.68 10.90 596,391 +0.13(+1.21%)
Nov 18, 2015 10.66 10.79 10.57 10.77 819,677 +0.22(+2.09%)
Nov 17, 2015 10.70 10.82 10.49 10.55 624,421 -0.19(-1.77%)
Nov 16, 2015 10.73 10.87 10.49 10.74 560,661 +0.00(+0.00%)
Nov 13, 2015 10.71 10.91 10.64 10.74 583,809 -0.03(-0.28%)
Nov 12, 2015 11.10 11.21 10.72 10.77 649,763 -0.46(-4.10%)
Nov 11, 2015 11.57 11.68 11.18 11.23 694,110 -0.36(-3.11%)
Nov 10, 2015 11.18 11.61 11.18 11.59 739,769 +0.34(+3.02%)
Nov 09, 2015 11.44 11.50 11.15 11.25 1,086,979 -0.19(-1.66%)
Nov 06, 2015 12.13 12.30 11.38 11.44 1,575,709 -0.78(-6.38%)
Nov 05, 2015 12.46 12.65 12.16 12.22 1,216,016 -0.29(-2.32%)
Nov 04, 2015 12.97 12.98 12.46 12.51 857,730 -0.36(-2.80%)
Nov 03, 2015 12.72 12.89 12.39 12.87 1,041,594 +0.12(+0.94%)
Nov 02, 2015 12.24 12.87 12.23 12.75 1,023,379 +0.50(+4.08%)
Oct 30, 2015 12.14 12.52 12.04 12.25 1,137,700 +0.17(+1.41%)
Oct 29, 2015 12.34 12.49 12.04 12.08 925,361 -0.29(-2.34%)
Oct 28, 2015 12.21 12.51 12.07 12.37 1,180,397 +0.31(+2.57%)
Oct 27, 2015 12.05 12.12 11.78 12.06 893,051 -0.13(-1.07%)
Oct 26, 2015 12.24 12.35 12.00 12.19 902,739 +0.00(+0.00%)
Oct 23, 2015 12.02 12.31 11.86 12.19 1,099,637 +0.21(+1.75%)
Oct 22, 2015 11.77 12.13 11.69 11.98 974,355 +0.30(+2.57%)
Oct 21, 2015 11.69 11.90 11.61 11.68 984,183 +0.03(+0.26%)
Oct 20, 2015 11.51 11.77 11.35 11.65 755,448 +0.16(+1.39%)
Oct 19, 2015 11.55 11.64 11.42 11.49 852,148 -0.15(-1.29%)
Oct 16, 2015 11.75 11.93 11.47 11.64 1,042,769 -0.16(-1.36%)
Oct 15, 2015 12.04 12.04 11.46 11.80 994,258 -0.17(-1.42%)
Oct 14, 2015 12.28 12.29 11.93 11.97 975,895 -0.39(-3.16%)
Oct 13, 2015 12.32 12.59 11.98 12.36 1,035,154 -0.08(-0.64%)
Oct 12, 2015 12.52 12.69 12.32 12.44 558,178 -0.04(-0.32%)
Oct 09, 2015 12.56 12.89 12.35 12.48 1,150,658 +0.02(+0.16%)
Oct 08, 2015 12.15 12.61 12.04 12.46 1,588,534 +0.42(+3.49%)
Oct 07, 2015 12.44 12.58 11.92 12.04 1,917,817 -0.05(-0.41%)
Oct 06, 2015 11.87 12.43 11.02 12.09 1,626,143 -0.14(-1.14%)
Oct 05, 2015 11.13 12.70 11.13 12.23 1,987,176 +0.02(+0.16%)
Oct 02, 2015 11.57 12.25 11.44 12.21 1,827,460 +0.53(+4.54%)
Oct 01, 2015 12.25 12.26 11.58 11.68 1,870,770 -0.24(-2.01%)
Sep 30, 2015 11.55 11.92 11.55 11.92 1,797,061 +0.19(+1.62%)
Sep 29, 2015 12.00 12.00 11.69 11.73 1,941,734 -0.17(-1.43%)
Sep 28, 2015 12.31 12.49 11.76 11.90 1,730,800 -0.55(-4.42%)
Sep 25, 2015 12.38 12.49 12.12 12.45 20,762,770 +0.27(+2.25%)
Sep 24, 2015 12.61 12.61 12.06 12.18 27,508,200 -0.60(-4.69%)
Sep 23, 2015 13.44 13.47 12.77 12.78 2,745,001 -0.60(-4.50%)
Sep 22, 2015 13.44 13.50 13.24 13.38 2,973,115 -0.32(-2.32%)
Sep 21, 2015 13.63 13.85 13.55 13.69 2,819,882 +0.04(+0.28%)
Sep 18, 2015 13.93 13.95 13.56 13.66 4,295,053 -0.49(-3.47%)
Sep 17, 2015 14.46 14.48 14.11 14.15 2,797,172 -0.24(-1.70%)
Sep 16, 2015 14.20 14.45 14.09 14.39 3,152,406 +0.27(+1.94%)
Sep 15, 2015 13.67 14.23 13.66 14.12 3,551,471 +0.38(+2.75%)
Sep 14, 2015 13.77 13.77 13.55 13.74 3,152,112 -0.04(-0.29%)
Sep 11, 2015 13.78 13.96 13.57 13.78 4,343,594 -0.16(-1.14%)
Sep 10, 2015 14.15 14.27 13.85 13.94 2,655,042 -0.13(-0.90%)
Sep 09, 2015 14.26 14.62 14.03 14.06 3,003,692 -0.06(-0.41%)
Sep 08, 2015 14.00 14.16 13.85 14.12 1,934,031 +0.42(+3.05%)
Sep 04, 2015 13.69 13.70 13.70 13.70 13,220,650 -0.15(-1.07%)
Sep 03, 2015 14.00 14.24 13.75 13.85 3,216,561 -0.16(-1.11%)
Sep 02, 2015 14.20 14.35 13.82 14.01 2,444,277 -0.07(-0.52%)
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.