Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.30 10.35 10.22 10.28 12,796,726 -0.02(-0.23%)
Nov 27, 2015 10.29 10.32 10.20 10.30 5,944,356 +0.05(+0.50%)
Nov 25, 2015 10.25 10.25 10.25 10.25 13,692,417 +0.01(+0.08%)
Nov 24, 2015 10.16 10.26 10.05 10.24 13,270,970 +0.04(+0.38%)
Nov 23, 2015 10.27 10.34 10.18 10.20 13,363,181 +0.01(+0.08%)
Nov 20, 2015 10.24 10.29 10.13 10.20 12,444,184 +0.00(+0.00%)
Nov 19, 2015 10.22 10.26 10.12 10.20 10,902,695 -0.05(-0.53%)
Nov 18, 2015 10.09 10.26 10.02 10.25 16,407,471 +0.20(+2.02%)
Nov 17, 2015 10.10 10.19 10.00 10.05 15,602,495 +0.01(+0.08%)
Nov 16, 2015 9.908 10.09 9.869 10.04 17,605,088 +0.09(+0.94%)
Nov 13, 2015 10.07 10.12 9.900 9.947 22,044,442 -0.17(-1.70%)
Nov 12, 2015 10.18 10.19 10.08 10.12 25,353,380 -0.14(-1.37%)
Nov 11, 2015 10.40 10.40 10.20 10.26 19,386,606 -0.05(-0.45%)
Nov 10, 2015 10.25 10.36 10.13 10.31 20,172,598 +0.04(+0.38%)
Nov 09, 2015 10.38 10.47 10.20 10.27 25,983,486 -0.17(-1.64%)
Nov 06, 2015 10.46 10.53 10.28 10.44 30,752,228 +0.31(+3.08%)
Nov 05, 2015 10.09 10.16 10.00 10.13 25,456,420 +0.14(+1.40%)
Nov 04, 2015 9.978 10.04 9.908 9.986 22,680,156 +0.02(+0.23%)
Nov 03, 2015 9.931 10.00 9.892 9.962 18,393,606 +0.00(+0.00%)
Nov 02, 2015 9.900 9.994 9.744 9.962 42,890,360 +0.28(+2.90%)
Oct 30, 2015 9.877 9.931 9.643 9.682 103,103,104 -0.75(-7.18%)
Oct 29, 2015 10.83 10.92 10.35 10.43 40,994,700 -0.41(-3.74%)
Oct 28, 2015 10.39 10.86 10.38 10.84 13,109,086 +0.45(+4.35%)
Oct 27, 2015 10.38 10.47 10.33 10.38 9,453,315 -0.09(-0.89%)
Oct 26, 2015 10.54 10.58 10.37 10.48 13,498,007 -0.06(-0.59%)
Oct 23, 2015 10.40 10.58 10.35 10.54 17,970,028 +0.25(+2.42%)
Oct 22, 2015 10.24 10.44 10.24 10.29 18,536,920 +0.12(+1.23%)
Oct 21, 2015 10.42 10.43 10.16 10.16 18,879,872 -0.20(-1.96%)
Oct 20, 2015 10.21 10.45 10.17 10.37 16,161,617 +0.18(+1.76%)
Oct 19, 2015 10.22 10.39 10.17 10.19 10,904,604 -0.11(-1.06%)
Oct 16, 2015 10.41 10.45 10.21 10.30 13,021,444 -0.08(-0.75%)
Oct 15, 2015 9.908 10.45 9.892 10.38 26,683,808 +0.47(+4.72%)
Oct 14, 2015 10.13 10.13 9.861 9.908 16,486,080 -0.25(-2.46%)
Oct 13, 2015 10.22 10.28 10.13 10.16 9,712,893 -0.09(-0.91%)
Oct 12, 2015 10.19 10.30 10.16 10.25 9,168,863 +0.07(+0.69%)
Oct 09, 2015 10.40 10.47 10.15 10.18 16,718,566 -0.22(-2.10%)
Oct 08, 2015 10.34 10.46 10.26 10.40 11,019,231 +0.02(+0.23%)
Oct 07, 2015 10.41 10.52 10.29 10.38 9,754,722 +0.05(+0.53%)
Oct 06, 2015 10.34 10.41 10.27 10.32 8,448,546 -0.04(-0.38%)
Oct 05, 2015 10.19 10.39 10.18 10.36 7,818,657 +0.24(+2.39%)
Oct 02, 2015 9.916 10.13 9.697 10.12 14,167,444 -0.09(-0.84%)
Oct 01, 2015 10.13 10.23 10.08 10.20 10,816,535 +0.06(+0.62%)
Sep 30, 2015 10.07 10.14 9.966 10.14 12,304,565 +0.19(+1.88%)
Sep 29, 2015 9.970 10.04 9.884 9.955 15,135,393 +0.01(+0.08%)
Sep 28, 2015 10.24 10.25 9.939 9.947 13,013,395 -0.34(-3.33%)
Sep 25, 2015 10.13 10.32 10.13 10.29 18,989,842 +0.32(+3.21%)
Sep 24, 2015 9.931 10.02 9.861 9.970 18,593,282 -0.09(-0.85%)
Sep 23, 2015 9.970 10.14 9.955 10.06 13,025,357 +0.06(+0.62%)
Sep 22, 2015 10.07 10.15 9.908 9.994 18,195,588 -0.23(-2.29%)
Sep 21, 2015 10.17 10.28 10.13 10.23 9,318,751 +0.16(+1.55%)
Sep 18, 2015 10.32 10.32 10.04 10.07 20,247,340 -0.35(-3.37%)
Sep 17, 2015 10.77 10.80 10.38 10.42 13,769,962 -0.34(-3.12%)
Sep 16, 2015 10.73 10.78 10.57 10.76 10,622,588 -0.02(-0.14%)
Sep 15, 2015 10.59 10.78 10.59 10.77 8,732,446 +0.17(+1.62%)
Sep 14, 2015 10.53 10.71 10.49 10.60 9,101,145 +0.07(+0.67%)
Sep 11, 2015 10.51 10.55 10.45 10.53 9,679,058 -0.05(-0.44%)
Sep 10, 2015 10.49 10.71 10.46 10.58 10,401,552 +0.03(+0.30%)
Sep 09, 2015 10.79 10.84 10.52 10.55 10,113,503 -0.12(-1.10%)
Sep 08, 2015 10.59 10.68 10.48 10.66 9,883,218 +0.32(+3.09%)
Sep 04, 2015 10.36 10.34 10.34 10.34 9,660,995 -0.14(-1.34%)
Sep 03, 2015 10.41 10.57 10.37 10.48 10,512,153 +0.10(+0.98%)
Sep 02, 2015 10.38 10.41 10.20 10.38 12,176,485 +0.18(+1.76%)
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.