Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.01 14.15 13.84 13.93 22,822,868 +0.24(+1.76%)
Nov 29, 2016 13.70 13.85 13.64 13.68 12,530,286 +0.01(+0.06%)
Nov 28, 2016 13.85 13.92 13.63 13.68 14,981,095 -0.27(-1.90%)
Nov 25, 2016 14.01 14.03 13.84 13.94 7,625,138 -0.08(-0.60%)
Nov 23, 2016 14.03 14.03 14.03 0 +0.27(+1.98%)
Nov 22, 2016 13.83 13.86 13.67 13.75 17,116,862 +0.00(+0.00%)
Nov 21, 2016 13.73 13.84 13.58 13.75 20,897,628 +0.14(+1.00%)
Nov 18, 2016 13.65 13.69 13.54 13.62 20,585,192 +0.01(+0.06%)
Nov 17, 2016 13.43 13.62 13.39 13.61 31,731,192 +0.22(+1.61%)
Nov 16, 2016 13.35 13.59 13.24 13.39 29,142,194 -0.29(-2.11%)
Nov 15, 2016 13.31 13.71 13.07 13.68 33,270,122 +0.24(+1.79%)
Nov 14, 2016 13.29 13.67 13.18 13.44 40,456,672 +0.37(+2.82%)
Nov 11, 2016 12.59 13.09 12.51 13.07 40,082,844 +0.43(+3.42%)
Nov 10, 2016 12.41 12.84 12.23 12.64 35,219,724 +0.45(+3.68%)
Nov 09, 2016 11.74 12.26 11.66 12.19 41,642,796 +0.66(+5.69%)
Nov 08, 2016 11.55 11.62 11.34 11.54 21,554,980 -0.10(-0.89%)
Nov 07, 2016 11.48 11.67 11.48 11.64 21,505,918 +0.39(+3.49%)
Nov 04, 2016 11.19 11.34 11.09 11.25 17,332,028 +0.07(+0.65%)
Nov 03, 2016 11.17 11.36 11.16 11.18 18,062,024 +0.01(+0.07%)
Nov 02, 2016 11.29 11.29 11.07 11.17 17,343,536 -0.15(-1.34%)
Nov 01, 2016 11.38 11.43 11.17 11.32 19,654,518 +0.02(+0.14%)
Oct 31, 2016 11.33 11.40 11.26 11.30 14,364,645 +0.04(+0.36%)
Oct 28, 2016 11.44 11.47 11.21 11.26 23,497,982 -0.16(-1.40%)
Oct 27, 2016 11.42 11.51 11.34 11.42 19,175,870 +0.07(+0.63%)
Oct 26, 2016 11.10 11.42 11.09 11.35 30,078,402 +0.25(+2.24%)
Oct 25, 2016 10.66 11.12 10.57 11.10 45,839,764 +0.62(+5.88%)
Oct 24, 2016 10.49 10.61 10.48 10.49 16,088,764 +0.05(+0.46%)
Oct 21, 2016 10.34 10.46 10.28 10.44 12,733,541 +0.02(+0.15%)
Oct 20, 2016 10.34 10.53 10.31 10.42 24,738,348 +0.08(+0.77%)
Oct 19, 2016 10.17 10.39 10.14 10.34 19,840,320 +0.23(+2.30%)
Oct 18, 2016 10.04 10.13 9.896 10.11 22,768,644 +0.22(+2.27%)
Oct 17, 2016 10.04 10.06 9.872 9.888 11,715,531 -0.14(-1.36%)
Oct 14, 2016 10.03 10.10 9.944 10.02 18,391,346 +0.17(+1.71%)
Oct 13, 2016 10.05 10.06 9.767 9.856 17,988,176 -0.31(-3.07%)
Oct 12, 2016 10.21 10.24 10.13 10.17 23,424,660 -0.03(-0.31%)
Oct 11, 2016 10.23 10.28 10.11 10.20 19,623,616 -0.05(-0.47%)
Oct 10, 2016 10.26 10.32 10.23 10.25 12,977,038 +0.10(+0.95%)
Oct 07, 2016 10.18 10.26 10.06 10.15 13,574,389 -0.04(-0.39%)
Oct 06, 2016 10.23 10.29 10.15 10.19 12,690,646 -0.02(-0.23%)
Oct 05, 2016 9.984 10.24 9.984 10.22 19,188,196 +0.28(+2.82%)
Oct 04, 2016 9.775 10.06 9.751 9.936 19,621,924 +0.21(+2.14%)
Oct 03, 2016 9.695 9.783 9.651 9.727 13,733,625 -0.02(-0.16%)
Sep 30, 2016 9.703 9.783 9.607 9.743 28,351,734 +0.10(+1.00%)
Sep 29, 2016 9.767 9.904 9.583 9.647 16,478,199 -0.15(-1.55%)
Sep 28, 2016 9.751 9.807 9.647 9.799 14,282,628 +0.07(+0.74%)
Sep 27, 2016 9.575 9.751 9.519 9.727 14,896,493 +0.11(+1.17%)
Sep 26, 2016 9.767 9.815 9.603 9.615 22,143,858 -0.24(-2.44%)
Sep 23, 2016 9.848 9.980 9.815 9.856 14,362,930 -0.02(-0.24%)
Sep 22, 2016 9.840 9.904 9.811 9.880 16,266,228 +0.08(+0.82%)
Sep 21, 2016 9.799 9.856 9.671 9.799 17,647,698 +0.04(+0.41%)
Sep 20, 2016 9.912 9.920 9.719 9.759 11,007,571 -0.06(-0.57%)
Sep 19, 2016 9.872 9.920 9.763 9.815 12,041,182 +0.00(+0.00%)
Sep 16, 2016 9.799 9.832 9.711 9.815 21,266,768 -0.09(-0.89%)
Sep 15, 2016 9.743 9.920 9.727 9.904 17,663,376 +0.12(+1.23%)
Sep 14, 2016 9.856 9.924 9.759 9.783 17,538,640 -0.08(-0.81%)
Sep 13, 2016 9.968 9.984 9.751 9.864 24,858,202 -0.24(-2.38%)
Sep 12, 2016 9.751 10.10 9.671 10.10 32,991,060 +0.29(+2.94%)
Sep 09, 2016 9.896 10.04 9.815 9.815 23,691,574 -0.11(-1.13%)
Sep 08, 2016 9.928 9.968 9.832 9.928 21,756,622 +0.02(+0.24%)
Sep 07, 2016 9.856 9.928 9.799 9.904 13,928,663 +0.02(+0.16%)
Sep 06, 2016 10.04 10.06 9.799 9.888 16,775,344 -0.16(-1.59%)
Sep 02, 2016 10.01 10.05 10.05 10.05 16,847,132 +0.09(+0.88%)
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.