Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 11.95 12.01 11.78 11.86 1,472,777 -0.09(-0.79%)
Nov 27, 2015 12.01 12.09 11.90 11.95 268,152 +0.01(+0.05%)
Nov 25, 2015 11.74 11.94 11.94 11.94 1,089,922 +0.26(+2.23%)
Nov 24, 2015 11.49 11.79 11.36 11.68 808,987 +0.10(+0.90%)
Nov 23, 2015 11.75 11.75 11.39 11.58 1,310,215 -0.26(-2.16%)
Nov 20, 2015 11.76 11.93 11.65 11.84 679,481 +0.14(+1.21%)
Nov 19, 2015 11.81 11.90 11.64 11.69 827,875 -0.08(-0.70%)
Nov 18, 2015 11.63 11.82 11.54 11.78 1,393,680 +0.09(+0.81%)
Nov 17, 2015 11.68 11.88 11.43 11.68 1,792,073 +0.55(+4.90%)
Nov 16, 2015 10.96 11.14 10.44 11.13 1,714,881 +0.45(+4.19%)
Nov 13, 2015 10.88 10.98 10.66 10.69 765,352 -0.30(-2.76%)
Nov 12, 2015 10.90 11.03 10.81 10.99 660,279 +0.09(+0.87%)
Nov 11, 2015 10.77 11.02 10.66 10.90 666,781 +0.19(+1.77%)
Nov 10, 2015 10.88 11.03 10.48 10.71 2,005,804 -0.09(-0.79%)
Nov 09, 2015 9.924 10.81 9.720 10.79 2,675,702 +0.88(+8.91%)
Nov 06, 2015 9.958 10.37 9.340 9.908 1,774,094 +0.32(+3.32%)
Nov 05, 2015 9.700 9.700 9.384 9.589 1,250,745 -0.07(-0.69%)
Nov 04, 2015 9.621 9.974 9.548 9.656 1,777,106 +0.03(+0.36%)
Nov 03, 2015 8.873 9.643 8.854 9.621 1,715,300 +0.71(+7.96%)
Nov 02, 2015 8.738 8.930 8.690 8.911 1,035,371 +0.16(+1.88%)
Oct 30, 2015 8.593 8.798 8.545 8.747 556,208 +0.18(+2.06%)
Oct 29, 2015 8.801 8.842 8.526 8.570 608,868 -0.25(-2.83%)
Oct 28, 2015 8.835 8.880 8.615 8.820 647,541 -0.01(-0.14%)
Oct 27, 2015 8.851 9.015 8.772 8.832 1,287,408 -0.09(-0.99%)
Oct 26, 2015 9.116 9.179 8.851 8.921 668,918 -0.15(-1.63%)
Oct 23, 2015 8.971 9.116 8.810 9.069 916,714 +0.23(+2.61%)
Oct 22, 2015 8.548 8.898 8.548 8.839 839,446 +0.35(+4.16%)
Oct 21, 2015 8.536 8.722 8.473 8.485 890,525 -0.05(-0.59%)
Oct 20, 2015 8.536 8.649 8.454 8.536 567,221 +0.00(+0.00%)
Oct 19, 2015 8.451 8.555 8.280 8.536 567,722 +0.01(+0.07%)
Oct 16, 2015 8.369 8.533 8.324 8.529 838,277 +0.18(+2.15%)
Oct 15, 2015 8.189 8.385 8.173 8.350 729,406 +0.21(+2.56%)
Oct 14, 2015 7.886 8.353 7.823 8.141 796,338 +0.25(+3.20%)
Oct 13, 2015 8.189 8.350 7.798 7.889 1,178,106 -0.34(-4.18%)
Oct 12, 2015 8.315 8.438 8.173 8.233 551,773 -0.05(-0.57%)
Oct 09, 2015 8.318 8.485 8.236 8.280 785,375 -0.10(-1.20%)
Oct 08, 2015 8.154 8.454 8.091 8.381 1,011,702 +0.18(+2.23%)
Oct 07, 2015 8.025 8.230 7.965 8.198 788,365 +0.18(+2.28%)
Oct 06, 2015 8.189 8.227 7.940 8.015 502,647 -0.21(-2.49%)
Oct 05, 2015 8.094 8.233 8.018 8.220 500,222 +0.18(+2.24%)
Oct 02, 2015 7.782 8.040 7.618 8.040 700,620 +0.18(+2.25%)
Oct 01, 2015 7.861 8.044 7.671 7.864 1,049,393 -0.01(-0.12%)
Sep 30, 2015 7.750 7.914 7.627 7.873 1,739,428 +0.23(+3.06%)
Sep 29, 2015 8.009 8.037 7.514 7.640 1,654,514 -0.39(-4.87%)
Sep 28, 2015 8.476 8.517 8.022 8.031 1,064,600 -0.49(-5.74%)
Sep 25, 2015 8.517 8.798 8.350 8.520 1,499,260 +0.07(+0.86%)
Sep 24, 2015 8.722 8.772 8.351 8.447 1,118,614 -0.35(-3.95%)
Sep 23, 2015 8.798 8.917 8.738 8.794 533,050 -0.01(-0.11%)
Sep 22, 2015 8.807 8.861 8.712 8.804 976,719 -0.12(-1.38%)
Sep 21, 2015 8.712 9.116 8.712 8.927 1,131,907 +0.25(+2.91%)
Sep 18, 2015 8.649 8.832 8.602 8.675 2,458,100 -0.13(-1.50%)
Sep 17, 2015 8.766 8.943 8.750 8.807 494,636 +0.01(+0.14%)
Sep 16, 2015 8.779 8.823 8.583 8.794 643,544 +0.04(+0.47%)
Sep 15, 2015 8.652 8.821 8.567 8.753 494,246 +0.14(+1.61%)
Sep 14, 2015 8.545 8.646 8.482 8.615 881,020 +0.09(+1.11%)
Sep 11, 2015 8.693 8.722 8.492 8.520 873,621 -0.18(-2.07%)
Sep 10, 2015 8.634 8.744 8.498 8.700 821,940 +0.05(+0.55%)
Sep 09, 2015 9.018 9.130 8.596 8.652 1,244,401 -0.33(-3.69%)
Sep 08, 2015 8.839 9.022 8.722 8.984 941,302 +0.26(+2.93%)
Sep 04, 2015 8.895 8.728 8.728 8.728 930,770 -0.25(-2.74%)
Sep 03, 2015 8.936 9.135 8.905 8.974 600,207 +0.04(+0.46%)
Sep 02, 2015 8.895 9.037 8.637 8.933 950,368 +0.12(+1.36%)
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.