Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.74 10.50 10.50 10.50 451,200 -0.27(-2.51%)
Dec 30, 2015 10.30 10.92 10.29 10.77 235,975 +0.44(+4.26%)
Dec 29, 2015 10.09 10.37 9.910 10.33 250,361 +0.22(+2.18%)
Dec 28, 2015 10.12 10.46 9.850 10.11 384,094 -0.12(-1.17%)
Dec 24, 2015 10.35 10.23 10.23 10.23 442,900 -0.04(-0.39%)
Dec 23, 2015 10.10 10.37 9.880 10.27 268,090 +0.20(+1.99%)
Dec 22, 2015 9.840 10.22 9.760 10.07 562,224 +0.31(+3.18%)
Dec 21, 2015 10.03 10.15 9.637 9.760 440,100 -0.27(-2.69%)
Dec 18, 2015 10.25 10.50 9.990 10.03 1,579,544 -0.29(-2.81%)
Dec 17, 2015 11.08 11.08 10.30 10.32 336,025 -0.68(-6.18%)
Dec 16, 2015 10.60 11.02 10.09 11.00 465,299 +0.38(+3.58%)
Dec 15, 2015 10.24 10.68 10.07 10.62 397,073 +0.28(+2.71%)
Dec 14, 2015 10.47 10.88 10.20 10.34 565,583 -0.13(-1.24%)
Dec 11, 2015 10.61 10.97 10.37 10.47 485,315 -0.22(-2.06%)
Dec 10, 2015 11.00 11.03 10.06 10.69 723,890 -0.54(-4.81%)
Dec 09, 2015 11.64 11.79 11.07 11.23 269,241 -0.50(-4.26%)
Dec 08, 2015 11.19 11.86 11.12 11.73 247,082 +0.40(+3.53%)
Dec 07, 2015 12.01 12.10 11.10 11.33 315,566 -0.67(-5.58%)
Dec 04, 2015 11.75 12.23 11.35 12.00 393,035 +0.52(+4.53%)
Dec 03, 2015 12.00 12.21 11.26 11.48 349,999 -0.48(-4.01%)
Dec 02, 2015 12.04 12.46 11.70 11.96 242,237 -0.12(-0.99%)
Dec 01, 2015 12.63 12.63 11.30 12.08 491,118 -0.51(-4.05%)
Nov 30, 2015 12.92 13.02 12.33 12.59 659,604 -0.33(-2.55%)
Nov 27, 2015 12.64 12.94 12.63 12.92 134,735 +0.25(+1.97%)
Nov 25, 2015 12.72 12.67 12.67 12.67 234,200 +0.03(+0.24%)
Nov 24, 2015 12.14 12.65 11.96 12.64 300,801 +0.40(+3.27%)
Nov 23, 2015 12.06 12.49 11.66 12.24 278,149 +0.14(+1.16%)
Nov 20, 2015 11.77 12.19 11.57 12.10 501,477 +0.40(+3.42%)
Nov 19, 2015 11.49 11.81 11.04 11.70 488,679 +0.12(+1.04%)
Nov 18, 2015 10.95 11.71 10.73 11.58 755,067 +0.66(+6.04%)
Nov 17, 2015 11.00 11.29 10.76 10.92 282,087 -0.02(-0.18%)
Nov 16, 2015 11.24 11.25 10.66 10.94 405,326 -0.24(-2.15%)
Nov 13, 2015 10.50 11.36 10.17 11.18 490,774 +0.67(+6.37%)
Nov 12, 2015 11.01 11.02 10.41 10.51 458,777 -0.61(-5.49%)
Nov 11, 2015 10.89 11.57 10.60 11.12 372,623 +0.25(+2.30%)
Nov 10, 2015 10.80 10.96 9.845 10.87 571,861 -0.09(-0.82%)
Nov 09, 2015 10.70 11.12 10.63 10.96 343,568 +0.22(+2.05%)
Nov 06, 2015 10.77 11.00 10.40 10.74 386,574 -0.06(-0.56%)
Nov 05, 2015 11.02 11.38 10.45 10.80 441,308 -0.23(-2.09%)
Nov 04, 2015 10.31 11.06 10.03 11.03 539,507 +0.70(+6.78%)
Nov 03, 2015 9.950 10.48 9.750 10.33 606,065 +0.40(+4.03%)
Nov 02, 2015 9.650 10.17 9.580 9.930 394,586 +0.31(+3.22%)
Oct 30, 2015 9.890 9.940 9.314 9.620 443,565 -0.27(-2.73%)
Oct 29, 2015 10.37 10.88 9.750 9.890 572,374 -0.45(-4.35%)
Oct 28, 2015 10.14 10.47 9.870 10.34 526,576 +0.20(+1.97%)
Oct 27, 2015 9.980 10.23 9.780 10.14 292,370 +0.13(+1.30%)
Oct 26, 2015 10.64 10.99 9.980 10.01 452,573 -0.68(-6.36%)
Oct 23, 2015 10.41 10.82 10.29 10.69 393,353 +0.41(+3.99%)
Oct 22, 2015 9.780 10.44 9.500 10.28 562,382 +0.56(+5.76%)
Oct 21, 2015 10.10 10.34 9.450 9.720 388,348 -0.37(-3.67%)
Oct 20, 2015 10.74 10.97 10.02 10.09 445,814 -0.64(-5.96%)
Oct 19, 2015 10.30 11.08 10.12 10.73 632,416 +0.39(+3.77%)
Oct 16, 2015 10.53 10.88 9.950 10.34 583,418 -0.13(-1.24%)
Oct 15, 2015 9.500 10.57 9.500 10.47 623,940 +0.82(+8.50%)
Oct 14, 2015 9.670 10.02 9.460 9.650 304,628 +0.03(+0.31%)
Oct 13, 2015 9.700 10.00 9.570 9.620 447,744 -0.21(-2.14%)
Oct 12, 2015 10.15 10.30 9.660 9.830 370,192 -0.30(-2.96%)
Oct 09, 2015 9.680 10.24 9.640 10.13 278,867 +0.26(+2.63%)
Oct 08, 2015 10.03 10.24 9.530 9.870 399,353 -0.23(-2.28%)
Oct 07, 2015 9.930 10.45 9.490 10.10 607,593 +0.34(+3.48%)
Oct 06, 2015 10.00 10.09 9.250 9.760 425,417 -0.37(-3.65%)
Oct 05, 2015 10.29 10.65 9.460 10.13 733,576 -0.13(-1.27%)
Oct 02, 2015 9.500 10.34 9.380 10.26 792,866 +0.57(+5.88%)
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.