Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 10.24 10.25 9.000 9.690 1,306,517 -0.66(-6.38%)
Sep 30, 2015 10.40 10.59 9.930 10.35 1,599,313 +0.18(+1.77%)
Sep 29, 2015 10.60 10.80 9.960 10.17 993,502 -0.39(-3.69%)
Sep 28, 2015 11.25 11.46 10.50 10.56 1,352,494 -0.78(-6.88%)
Sep 25, 2015 12.55 12.64 10.90 11.34 1,276,082 -1.11(-8.92%)
Sep 24, 2015 12.69 13.10 12.26 12.45 933,771 -0.26(-2.05%)
Sep 23, 2015 12.66 12.87 12.13 12.71 630,303 +0.18(+1.44%)
Sep 22, 2015 11.84 12.69 11.69 12.53 1,083,763 +0.48(+3.98%)
Sep 21, 2015 13.13 13.37 11.84 12.05 1,520,029 -1.25(-9.40%)
Sep 18, 2015 11.81 13.57 11.81 13.30 3,860,205 +1.25(+10.37%)
Sep 17, 2015 11.91 12.35 11.68 12.05 1,575,715 +0.06(+0.50%)
Sep 16, 2015 12.21 12.45 11.22 11.99 1,252,550 -0.13(-1.07%)
Sep 15, 2015 11.85 12.35 11.47 12.12 2,529,283 +0.28(+2.36%)
Sep 14, 2015 10.29 11.90 10.23 11.84 4,095,321 +1.59(+15.51%)
Sep 11, 2015 10.19 10.65 9.740 10.25 3,634,828 -0.10(-0.97%)
Sep 10, 2015 10.35 10.75 10.12 10.35 916,611 -0.08(-0.77%)
Sep 09, 2015 10.65 10.97 10.37 10.43 823,218 -0.35(-3.25%)
Sep 08, 2015 10.67 11.16 10.21 10.78 2,085,757 +0.02(+0.19%)
Sep 04, 2015 9.750 10.76 10.76 10.76 3,677,900 +0.87(+8.80%)
Sep 03, 2015 11.64 11.94 9.650 9.890 5,888,074 -1.55(-13.55%)
Sep 02, 2015 9.510 11.47 9.210 11.44 11,731,174 +2.35(+25.85%)
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.