Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.73 11.80 11.49 11.63 366,834 -0.02(-0.17%)
Nov 29, 2016 11.58 11.90 11.36 11.65 1,662,776 +0.05(+0.43%)
Nov 28, 2016 11.68 11.74 11.58 11.60 1,254,704 -0.13(-1.11%)
Nov 25, 2016 11.75 11.85 11.60 11.73 247,473 +0.02(+0.17%)
Nov 23, 2016 11.71 11.71 11.71 0 -0.43(-3.54%)
Nov 22, 2016 11.80 12.30 11.50 12.14 1,427,164 +0.39(+3.32%)
Nov 21, 2016 11.21 11.90 11.10 11.75 803,958 +0.65(+5.86%)
Nov 18, 2016 10.75 11.11 10.65 11.10 249,046 +0.35(+3.26%)
Nov 17, 2016 10.63 10.81 10.50 10.75 485,959 +0.25(+2.38%)
Nov 16, 2016 10.04 10.51 9.920 10.50 461,385 +0.46(+4.58%)
Nov 15, 2016 10.00 10.14 9.870 10.04 2,326,937 +0.01(+0.10%)
Nov 14, 2016 10.06 10.20 9.870 10.03 1,612,511 +0.07(+0.70%)
Nov 11, 2016 9.680 10.01 9.570 9.960 1,143,268 +0.26(+2.68%)
Nov 10, 2016 10.29 10.29 9.580 9.700 547,577 -0.46(-4.53%)
Nov 09, 2016 9.790 10.39 9.700 10.16 855,257 +0.21(+2.11%)
Nov 08, 2016 10.01 10.15 9.920 9.950 865,239 -0.02(-0.20%)
Nov 07, 2016 9.630 10.17 9.350 9.970 1,986,874 +0.53(+5.61%)
Nov 04, 2016 9.150 9.580 8.895 9.440 982,810 +0.45(+5.01%)
Nov 03, 2016 9.350 9.350 8.890 8.990 149,433 -0.35(-3.75%)
Nov 02, 2016 9.490 9.530 9.270 9.340 321,519 -0.10(-1.06%)
Nov 01, 2016 9.540 9.670 9.310 9.440 297,795 -0.09(-0.94%)
Oct 31, 2016 9.650 9.710 9.170 9.530 167,781 -0.08(-0.83%)
Oct 28, 2016 9.670 10.00 9.510 9.610 565,245 -0.09(-0.93%)
Oct 27, 2016 9.680 9.860 9.540 9.700 331,881 +0.06(+0.62%)
Oct 26, 2016 9.500 9.820 9.470 9.640 350,317 +0.08(+0.84%)
Oct 25, 2016 9.650 9.650 9.431 9.560 89,236 -0.08(-0.83%)
Oct 24, 2016 9.710 9.760 9.510 9.640 123,052 +0.01(+0.10%)
Oct 21, 2016 9.470 9.860 9.425 9.630 198,421 +0.06(+0.63%)
Oct 20, 2016 9.660 9.970 9.450 9.570 108,452 -0.11(-1.14%)
Oct 19, 2016 9.360 9.730 9.220 9.680 135,845 +0.35(+3.75%)
Oct 18, 2016 9.500 9.530 9.300 9.330 45,758 -0.01(-0.11%)
Oct 17, 2016 9.340 9.400 9.240 9.340 73,417 -0.03(-0.32%)
Oct 14, 2016 9.440 9.570 9.190 9.370 224,558 -0.08(-0.85%)
Oct 13, 2016 9.430 9.630 9.310 9.450 137,553 -0.09(-0.94%)
Oct 12, 2016 9.650 9.720 9.510 9.540 104,089 -0.12(-1.24%)
Oct 11, 2016 10.01 10.06 9.480 9.660 216,334 -0.31(-3.11%)
Oct 10, 2016 9.700 10.11 9.600 9.970 210,604 +0.31(+3.21%)
Oct 07, 2016 9.910 9.930 9.550 9.660 187,432 -0.24(-2.42%)
Oct 06, 2016 10.25 10.31 9.780 9.900 364,597 -0.39(-3.79%)
Oct 05, 2016 9.860 10.30 9.860 10.29 784,253 +0.53(+5.43%)
Oct 04, 2016 9.750 9.790 9.590 9.760 104,966 +0.01(+0.10%)
Oct 03, 2016 9.620 9.780 9.490 9.750 114,070 +0.10(+1.04%)
Sep 30, 2016 9.500 9.800 9.405 9.650 284,388 +0.16(+1.69%)
Sep 29, 2016 9.620 9.640 9.450 9.490 131,715 -0.13(-1.35%)
Sep 28, 2016 9.530 9.650 9.500 9.620 236,893 +0.08(+0.84%)
Sep 27, 2016 9.400 9.560 9.390 9.540 271,145 +0.10(+1.06%)
Sep 26, 2016 9.410 9.520 9.400 9.440 193,939 -0.06(-0.63%)
Sep 23, 2016 9.520 9.700 9.410 9.500 433,649 -0.03(-0.31%)
Sep 22, 2016 9.500 9.610 9.170 9.530 223,444 +0.13(+1.38%)
Sep 21, 2016 9.180 9.470 9.100 9.400 278,381 +0.29(+3.18%)
Sep 20, 2016 9.250 9.250 9.030 9.110 184,558 -0.07(-0.76%)
Sep 19, 2016 9.010 9.430 9.010 9.180 281,420 +0.06(+0.66%)
Sep 16, 2016 8.950 9.170 8.875 9.120 389,957 +0.12(+1.33%)
Sep 15, 2016 8.890 9.130 8.610 9.000 1,144,578 -0.85(-8.63%)
Sep 14, 2016 9.850 10.05 9.800 9.850 83,064 +0.06(+0.61%)
Sep 13, 2016 10.01 10.09 9.620 9.790 159,889 -0.38(-3.74%)
Sep 12, 2016 10.00 10.22 9.860 10.17 196,441 +0.06(+0.59%)
Sep 09, 2016 10.60 10.65 10.06 10.11 226,184 -0.66(-6.13%)
Sep 08, 2016 10.91 10.95 10.70 10.77 86,223 -0.18(-1.64%)
Sep 07, 2016 10.88 10.96 10.73 10.95 188,493 +0.03(+0.27%)
Sep 06, 2016 11.06 11.06 10.85 10.92 145,689 -0.09(-0.82%)
Sep 02, 2016 10.85 11.01 11.01 11.01 196,300 +0.21(+1.94%)
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.