Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 11.91 11.96 11.73 11.81 1,478,508 -0.09(-0.79%)
Nov 27, 2015 11.96 12.05 11.85 11.90 269,195 +0.01(+0.05%)
Nov 25, 2015 11.69 11.90 11.90 11.90 1,094,163 +0.26(+2.23%)
Nov 24, 2015 11.45 11.75 11.31 11.64 812,135 +0.10(+0.90%)
Nov 23, 2015 11.70 11.70 11.35 11.53 1,315,313 -0.25(-2.16%)
Nov 20, 2015 11.71 11.89 11.61 11.79 682,125 +0.14(+1.21%)
Nov 19, 2015 11.77 11.85 11.59 11.65 831,096 -0.08(-0.70%)
Nov 18, 2015 11.59 11.77 11.49 11.73 1,399,103 +0.09(+0.81%)
Nov 17, 2015 11.63 11.83 11.39 11.64 1,799,046 +0.54(+4.90%)
Nov 16, 2015 10.91 11.09 10.40 11.09 1,721,554 +0.45(+4.19%)
Nov 13, 2015 10.83 10.93 10.62 10.65 768,330 -0.30(-2.76%)
Nov 12, 2015 10.86 10.98 10.77 10.95 662,849 +0.09(+0.87%)
Nov 11, 2015 10.72 10.98 10.62 10.85 669,376 +0.19(+1.77%)
Nov 10, 2015 10.84 10.99 10.44 10.66 2,013,609 -0.08(-0.79%)
Nov 09, 2015 9.885 10.77 9.683 10.75 2,686,114 +0.88(+8.91%)
Nov 06, 2015 9.920 10.33 9.304 9.869 1,780,997 +0.32(+3.32%)
Nov 05, 2015 9.662 9.662 9.348 9.552 1,255,612 -0.07(-0.69%)
Nov 04, 2015 9.584 9.935 9.511 9.618 1,784,021 +0.03(+0.36%)
Nov 03, 2015 8.839 9.606 8.820 9.584 1,721,974 +0.71(+7.96%)
Nov 02, 2015 8.704 8.895 8.657 8.877 1,039,400 +0.16(+1.88%)
Oct 30, 2015 8.559 8.763 8.512 8.713 558,372 +0.18(+2.06%)
Oct 29, 2015 8.767 8.807 8.493 8.537 611,237 -0.25(-2.83%)
Oct 28, 2015 8.801 8.845 8.581 8.785 650,061 -0.01(-0.14%)
Oct 27, 2015 8.817 8.980 8.738 8.798 1,292,418 -0.09(-0.99%)
Oct 26, 2015 9.081 9.144 8.817 8.886 671,521 -0.15(-1.63%)
Oct 23, 2015 8.936 9.081 8.776 9.034 920,281 +0.23(+2.61%)
Oct 22, 2015 8.515 8.864 8.515 8.804 842,713 +0.35(+4.16%)
Oct 21, 2015 8.503 8.688 8.440 8.452 893,990 -0.05(-0.59%)
Oct 20, 2015 8.503 8.616 8.421 8.503 569,428 +0.00(+0.00%)
Oct 19, 2015 8.418 8.522 8.248 8.503 569,931 +0.01(+0.07%)
Oct 16, 2015 8.336 8.500 8.292 8.496 841,538 +0.18(+2.15%)
Oct 15, 2015 8.157 8.352 8.141 8.317 732,244 +0.21(+2.56%)
Oct 14, 2015 7.855 8.320 7.793 8.110 799,437 +0.25(+3.20%)
Oct 13, 2015 8.157 8.317 7.767 7.859 1,182,690 -0.34(-4.18%)
Oct 12, 2015 8.283 8.405 8.141 8.201 553,920 -0.05(-0.57%)
Oct 09, 2015 8.286 8.452 8.204 8.248 788,431 -0.10(-1.20%)
Oct 08, 2015 8.122 8.421 8.060 8.349 1,015,639 +0.18(+2.23%)
Oct 07, 2015 7.994 8.198 7.934 8.166 791,433 +0.18(+2.28%)
Oct 06, 2015 8.157 8.195 7.909 7.984 504,603 -0.20(-2.49%)
Oct 05, 2015 8.063 8.201 7.987 8.188 502,169 +0.18(+2.24%)
Oct 02, 2015 7.752 8.009 7.588 8.009 703,346 +0.18(+2.25%)
Oct 01, 2015 7.830 8.012 7.642 7.833 1,053,476 -0.01(-0.12%)
Sep 30, 2015 7.720 7.884 7.598 7.843 1,746,196 +0.23(+3.06%)
Sep 29, 2015 7.978 8.006 7.485 7.610 1,660,952 -0.39(-4.87%)
Sep 28, 2015 8.443 8.484 7.990 8.000 1,068,743 -0.49(-5.74%)
Sep 25, 2015 8.484 8.763 8.317 8.487 1,505,094 +0.07(+0.86%)
Sep 24, 2015 8.688 8.738 8.319 8.415 1,122,967 -0.35(-3.95%)
Sep 23, 2015 8.763 8.883 8.704 8.760 535,124 -0.01(-0.11%)
Sep 22, 2015 8.773 8.826 8.679 8.770 980,520 -0.12(-1.38%)
Sep 21, 2015 8.679 9.081 8.679 8.892 1,136,311 +0.25(+2.91%)
Sep 18, 2015 8.616 8.798 8.569 8.641 2,467,665 -0.13(-1.50%)
Sep 17, 2015 8.732 8.908 8.716 8.773 496,561 +0.01(+0.14%)
Sep 16, 2015 8.745 8.789 8.550 8.760 646,048 +0.04(+0.47%)
Sep 15, 2015 8.619 8.787 8.534 8.719 496,170 +0.14(+1.61%)
Sep 14, 2015 8.512 8.613 8.449 8.581 884,448 +0.09(+1.11%)
Sep 11, 2015 8.660 8.688 8.459 8.487 877,020 -0.18(-2.07%)
Sep 10, 2015 8.600 8.710 8.465 8.666 825,139 +0.05(+0.55%)
Sep 09, 2015 8.983 9.095 8.562 8.619 1,249,243 -0.33(-3.69%)
Sep 08, 2015 8.804 8.987 8.688 8.949 944,964 +0.25(+2.93%)
Sep 04, 2015 8.861 8.694 8.694 8.694 934,392 -0.25(-2.74%)
Sep 03, 2015 8.902 9.100 8.870 8.939 602,543 +0.04(+0.46%)
Sep 02, 2015 8.861 9.002 8.603 8.899 954,066 +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.