Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 12.18 12.41 11.93 11.94 50,865 -0.20(-1.66%)
Nov 29, 2016 12.29 12.34 12.11 12.15 38,699 -0.09(-0.71%)
Nov 28, 2016 12.18 12.37 12.11 12.23 54,153 -0.06(-0.47%)
Nov 25, 2016 12.32 12.44 12.20 12.29 25,174 -0.04(-0.31%)
Nov 23, 2016 12.33 12.33 12.33 0 -0.05(-0.39%)
Nov 22, 2016 12.06 12.41 11.95 12.38 110,041 +0.37(+3.12%)
Nov 21, 2016 11.90 12.09 11.73 12.00 64,627 +0.09(+0.72%)
Nov 18, 2016 11.68 11.92 11.32 11.92 98,064 +0.20(+1.72%)
Nov 17, 2016 11.52 11.76 11.47 11.71 138,811 +0.37(+3.30%)
Nov 16, 2016 11.50 11.56 11.31 11.34 200,776 -0.10(-0.84%)
Nov 15, 2016 11.84 11.84 10.75 11.44 83,075 -0.11(-0.99%)
Nov 14, 2016 11.98 12.01 11.55 11.55 115,345 -0.27(-2.26%)
Nov 11, 2016 11.07 11.85 10.92 11.82 175,374 +0.81(+7.37%)
Nov 10, 2016 11.06 11.17 10.93 11.01 145,895 +0.03(+0.26%)
Nov 09, 2016 10.60 11.00 10.56 10.98 213,334 +0.31(+2.86%)
Nov 08, 2016 10.64 10.74 10.62 10.67 40,641 -0.05(-0.44%)
Nov 07, 2016 10.70 10.75 10.55 10.72 66,955 +0.25(+2.37%)
Nov 04, 2016 10.49 10.61 10.46 10.47 72,490 -0.01(-0.09%)
Nov 03, 2016 10.41 10.60 10.36 10.48 79,606 +0.02(+0.18%)
Nov 02, 2016 10.63 10.69 10.45 10.46 52,407 -0.15(-1.44%)
Nov 01, 2016 10.68 10.73 10.49 10.62 70,261 -0.07(-0.63%)
Oct 31, 2016 10.57 10.77 10.44 10.68 119,338 +0.10(+0.90%)
Oct 28, 2016 10.84 10.84 10.34 10.59 76,673 +0.21(+2.02%)
Oct 27, 2016 10.37 10.48 10.27 10.38 34,685 +0.07(+0.65%)
Oct 26, 2016 10.45 10.48 10.28 10.31 56,505 -0.10(-0.92%)
Oct 25, 2016 10.48 10.51 10.23 10.40 58,175 -0.12(-1.18%)
Oct 24, 2016 10.37 10.61 10.37 10.53 37,479 +0.20(+1.94%)
Oct 21, 2016 10.34 10.35 10.23 10.33 29,766 -0.11(-1.01%)
Oct 20, 2016 10.40 10.51 10.26 10.43 35,161 -0.05(-0.46%)
Oct 19, 2016 10.40 10.55 10.26 10.48 54,922 +0.09(+0.83%)
Oct 18, 2016 10.54 10.61 10.40 10.40 41,137 -0.01(-0.09%)
Oct 17, 2016 10.38 10.68 10.38 10.40 29,454 -0.23(-2.15%)
Oct 14, 2016 10.51 10.66 10.40 10.63 33,539 +0.15(+1.46%)
Oct 13, 2016 10.60 10.60 10.41 10.48 83,926 -0.28(-2.57%)
Oct 12, 2016 10.85 11.00 10.69 10.76 40,617 -0.11(-1.05%)
Oct 11, 2016 11.18 11.18 10.72 10.87 54,055 -0.25(-2.23%)
Oct 10, 2016 11.14 11.18 11.07 11.12 180,087 +0.12(+1.13%)
Oct 07, 2016 10.96 11.20 10.83 11.00 36,387 -0.11(-0.95%)
Oct 06, 2016 11.13 11.17 10.95 11.10 35,815 +0.02(+0.17%)
Oct 05, 2016 11.04 11.11 10.73 11.08 56,010 +0.07(+0.61%)
Oct 04, 2016 10.95 11.13 10.94 11.02 46,550 +0.05(+0.44%)
Oct 03, 2016 11.12 11.18 10.82 10.97 163,897 -0.24(-2.13%)
Sep 30, 2016 11.11 11.27 10.90 11.21 66,060 +0.19(+1.73%)
Sep 29, 2016 11.25 11.25 10.93 11.02 52,516 -0.11(-1.03%)
Sep 28, 2016 11.06 11.18 10.86 11.13 46,645 +0.01(+0.09%)
Sep 27, 2016 10.79 11.13 10.71 11.12 62,164 +0.29(+2.64%)
Sep 26, 2016 10.90 10.95 10.72 10.83 53,529 -0.19(-1.73%)
Sep 23, 2016 11.16 11.22 10.95 11.03 50,613 -0.18(-1.62%)
Sep 22, 2016 11.07 11.22 10.97 11.21 83,174 +0.18(+1.65%)
Sep 21, 2016 10.84 11.04 10.82 11.03 52,928 +0.19(+1.76%)
Sep 20, 2016 10.81 10.93 10.76 10.83 70,369 +0.05(+0.44%)
Sep 19, 2016 10.74 10.82 10.65 10.79 61,002 +0.15(+1.44%)
Sep 16, 2016 10.61 10.72 10.45 10.63 300,204 +0.08(+0.72%)
Sep 15, 2016 10.44 10.57 10.38 10.56 80,213 +0.11(+1.10%)
Sep 14, 2016 10.40 10.60 10.28 10.44 146,031 +0.04(+0.37%)
Sep 13, 2016 10.40 10.50 10.23 10.40 78,973 -0.11(-1.00%)
Sep 12, 2016 10.41 10.54 10.38 10.51 52,849 +0.07(+0.64%)
Sep 09, 2016 10.71 10.81 10.43 10.44 60,216 -0.40(-3.70%)
Sep 08, 2016 10.73 10.87 10.64 10.84 64,278 +0.09(+0.80%)
Sep 07, 2016 10.75 10.79 10.64 10.76 73,308 +0.00(+0.00%)
Sep 06, 2016 10.74 10.76 10.53 10.76 96,179 +0.03(+0.27%)
Sep 02, 2016 10.37 10.73 10.73 10.73 138,174 +0.35(+3.40%)
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.