Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.26 10.35 10.19 10.24 76,924 -0.33(-3.17%)
Jan 28, 2016 10.62 10.62 10.46 10.57 41,486 +0.12(+1.20%)
Jan 27, 2016 10.38 10.50 10.35 10.45 118,199 +0.15(+1.46%)
Jan 26, 2016 10.17 10.33 10.14 10.30 370,207 +0.57(+5.80%)
Jan 25, 2016 9.730 9.790 9.700 9.735 52,299 +0.10(+1.09%)
Jan 22, 2016 9.670 9.720 9.550 9.630 37,043 +0.10(+1.05%)
Jan 21, 2016 9.295 9.538 9.210 9.530 48,616 +0.30(+3.25%)
Jan 20, 2016 9.290 9.320 9.040 9.230 129,789 -0.37(-3.80%)
Jan 19, 2016 9.360 9.670 9.360 9.595 150,128 +0.70(+7.87%)
Jan 15, 2016 8.895 8.895 8.895 0 -0.46(-4.92%)
Jan 14, 2016 9.160 9.390 9.148 9.355 97,417 +0.09(+0.92%)
Jan 13, 2016 9.440 9.520 9.220 9.270 370,408 +0.10(+1.09%)
Jan 12, 2016 9.170 9.210 8.950 9.170 115,558 +0.26(+2.92%)
Jan 11, 2016 9.050 9.050 8.820 8.910 36,114 +0.21(+2.41%)
Jan 08, 2016 8.880 8.880 8.700 8.700 21,151 -0.16(-1.81%)
Jan 07, 2016 8.790 8.950 8.790 8.860 44,726 -0.20(-2.21%)
Jan 06, 2016 8.930 9.060 8.930 9.060 34,878 -0.03(-0.28%)
Jan 05, 2016 9.110 9.110 8.990 9.085 55,903 +0.01(+0.06%)
Jan 04, 2016 9.190 9.190 8.970 9.080 41,869 -0.44(-4.57%)
Dec 31, 2015 9.515 9.515 9.515 0 -0.14(-1.45%)
Dec 30, 2015 9.650 9.693 9.650 9.655 30,057 -0.08(-0.77%)
Dec 29, 2015 9.670 9.730 9.610 9.730 39,929 +0.02(+0.21%)
Dec 28, 2015 9.690 9.710 9.630 9.710 43,361 -0.11(-1.12%)
Dec 24, 2015 9.820 9.820 9.820 0 +0.08(+0.77%)
Dec 23, 2015 9.650 9.745 9.650 9.745 59,690 +0.47(+5.12%)
Dec 22, 2015 9.200 9.330 9.200 9.270 76,207 -0.06(-0.64%)
Dec 21, 2015 9.420 9.470 9.284 9.330 55,346 +0.32(+3.55%)
Dec 18, 2015 9.090 9.130 9.010 9.010 42,847 -0.23(-2.49%)
Dec 17, 2015 9.340 9.340 9.190 9.240 39,251 +0.12(+1.32%)
Dec 16, 2015 9.030 9.190 9.010 9.120 38,683 +0.20(+2.24%)
Dec 15, 2015 8.870 8.950 8.870 8.920 107,800 +0.20(+2.29%)
Dec 14, 2015 8.800 8.840 8.580 8.720 71,220 -0.16(-1.86%)
Dec 11, 2015 8.956 8.990 8.850 8.885 32,635 -0.38(-4.05%)
Dec 10, 2015 9.260 9.310 9.220 9.260 12,062 -0.11(-1.17%)
Dec 09, 2015 9.260 9.445 9.250 9.370 119,610 +0.23(+2.57%)
Dec 08, 2015 9.240 9.250 9.050 9.135 95,720 -0.40(-4.25%)
Dec 07, 2015 9.475 9.540 9.440 9.540 50,204 -0.02(-0.21%)
Dec 04, 2015 9.700 9.700 9.470 9.560 39,758 -0.09(-0.93%)
Dec 03, 2015 9.890 9.890 9.600 9.650 43,753 +0.22(+2.33%)
Dec 02, 2015 9.440 9.490 9.390 9.430 27,298 -0.14(-1.51%)
Dec 01, 2015 9.635 9.700 9.520 9.575 62,345 +0.08(+0.90%)
Nov 30, 2015 9.460 9.530 9.450 9.490 40,346 -0.03(-0.26%)
Nov 27, 2015 9.510 9.520 9.470 9.515 3,210 -0.04(-0.37%)
Nov 25, 2015 9.550 9.550 9.550 0 +0.15(+1.60%)
Nov 24, 2015 9.340 9.410 9.280 9.400 44,191 -0.03(-0.32%)
Nov 23, 2015 9.460 9.430 28,586 -0.17(-1.77%)
Nov 20, 2015 9.740 9.800 9.590 9.600 37,631 -0.13(-1.34%)
Nov 19, 2015 9.660 9.790 9.660 9.730 33,521 +0.25(+2.64%)
Nov 18, 2015 9.470 9.510 9.400 9.480 34,199 +0.11(+1.17%)
Nov 17, 2015 9.390 9.460 9.345 9.370 58,668 -0.02(-0.21%)
Nov 16, 2015 9.310 9.400 9.270 9.390 19,132 +0.04(+0.48%)
Nov 13, 2015 9.380 9.380 9.280 9.345 31,518 -0.18(-1.94%)
Nov 12, 2015 9.570 9.640 9.500 9.530 62,966 -0.30(-3.05%)
Nov 11, 2015 10.12 10.13 9.750 9.830 914,503 +0.06(+0.61%)
Nov 10, 2015 9.890 9.910 9.750 9.770 839,107 -0.44(-4.31%)
Nov 09, 2015 10.26 10.28 10.14 10.21 17,391 -0.25(-2.39%)
Nov 06, 2015 10.49 10.51 10.40 10.46 14,983 -0.10(-0.95%)
Nov 05, 2015 10.56 10.65 10.46 10.56 16,821 -0.04(-0.42%)
Nov 04, 2015 10.71 10.72 10.57 10.60 31,644 -0.09(-0.80%)
Nov 03, 2015 10.53 10.71 10.53 10.69 24,361 -0.03(-0.28%)
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.