Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.700 8.780 8.330 8.510 71,223 -0.23(-2.63%)
Nov 27, 2015 8.500 8.820 8.470 8.740 49,104 +0.24(+2.82%)
Nov 25, 2015 8.470 8.500 8.500 8.500 55,000 +0.09(+1.07%)
Nov 24, 2015 8.500 8.670 8.120 8.410 69,120 -0.06(-0.71%)
Nov 23, 2015 8.660 8.940 8.320 8.470 139,154 -0.26(-2.98%)
Nov 20, 2015 8.750 8.860 8.690 8.730 45,749 +0.02(+0.23%)
Nov 19, 2015 9.720 9.720 8.360 8.710 78,065 -0.98(-10.11%)
Nov 18, 2015 9.900 9.900 9.550 9.690 107,502 -0.23(-2.32%)
Nov 17, 2015 10.00 10.10 9.760 9.920 27,076 -0.03(-0.30%)
Nov 16, 2015 10.25 10.30 9.750 9.950 83,164 -0.28(-2.74%)
Nov 13, 2015 10.00 10.25 9.720 10.23 70,524 +0.37(+3.75%)
Nov 12, 2015 9.750 10.00 9.520 9.860 35,383 +0.04(+0.41%)
Nov 11, 2015 11.58 11.80 9.810 9.820 84,130 -1.66(-14.46%)
Nov 10, 2015 11.81 12.00 11.27 11.48 71,211 -0.43(-3.61%)
Nov 09, 2015 12.50 12.54 11.83 11.91 75,064 -0.22(-1.81%)
Nov 06, 2015 12.17 12.44 11.75 12.13 120,409 -0.11(-0.90%)
Nov 05, 2015 12.14 12.37 11.69 12.24 57,387 +0.09(+0.74%)
Nov 04, 2015 12.30 12.36 11.48 12.15 136,607 -0.08(-0.65%)
Nov 03, 2015 12.72 13.26 12.01 12.23 135,630 -0.57(-4.45%)
Nov 02, 2015 12.56 13.00 12.34 12.80 72,163 +0.34(+2.73%)
Oct 30, 2015 12.35 12.65 12.09 12.46 38,634 +0.15(+1.22%)
Oct 29, 2015 12.26 12.72 12.12 12.31 71,015 -0.18(-1.44%)
Oct 28, 2015 11.45 12.91 11.04 12.49 54,635 +1.01(+8.80%)
Oct 27, 2015 11.35 11.94 11.26 11.48 171,190 +0.02(+0.17%)
Oct 26, 2015 10.82 11.79 10.56 11.46 56,666 +0.64(+5.91%)
Oct 23, 2015 9.900 10.85 9.520 10.82 58,818 +1.06(+10.86%)
Oct 22, 2015 9.690 10.23 9.390 9.760 102,435 +0.16(+1.67%)
Oct 21, 2015 10.10 10.30 9.250 9.600 76,560 -0.30(-3.03%)
Oct 20, 2015 10.95 10.96 9.750 9.900 145,088 -1.08(-9.84%)
Oct 19, 2015 11.39 12.07 10.55 10.98 34,948 -0.44(-3.85%)
Oct 16, 2015 11.57 12.00 11.25 11.42 23,716 -0.11(-0.95%)
Oct 15, 2015 11.05 11.69 10.41 11.53 61,742 +0.40(+3.59%)
Oct 14, 2015 11.12 11.37 10.75 11.13 46,492 +0.04(+0.36%)
Oct 13, 2015 10.86 12.04 10.68 11.09 101,385 -0.02(-0.18%)
Oct 12, 2015 11.66 11.66 11.06 11.11 20,924 -0.48(-4.14%)
Oct 09, 2015 11.53 12.18 10.81 11.59 80,604 +0.04(+0.35%)
Oct 08, 2015 11.14 11.76 10.49 11.55 50,590 +0.30(+2.67%)
Oct 07, 2015 10.62 11.28 10.12 11.25 81,149 +0.60(+5.63%)
Oct 06, 2015 11.21 11.73 10.55 10.65 148,412 -0.66(-5.84%)
Oct 05, 2015 11.18 11.91 10.38 11.31 120,221 +0.22(+1.98%)
Oct 02, 2015 10.23 11.32 9.700 11.09 90,304 +0.85(+8.30%)
Oct 01, 2015 10.37 10.40 9.650 10.24 129,725 -0.02(-0.19%)
Sep 30, 2015 9.830 10.88 9.830 10.26 129,321 +0.39(+3.95%)
Sep 29, 2015 10.95 11.27 9.585 9.870 149,045 -0.91(-8.44%)
Sep 28, 2015 13.24 13.24 10.23 10.78 263,060 -2.49(-18.76%)
Sep 25, 2015 15.20 15.80 13.27 13.27 298,645 -1.92(-12.64%)
Sep 24, 2015 15.27 16.19 13.79 15.19 125,022 -0.14(-0.91%)
Sep 23, 2015 15.63 15.88 14.90 15.33 104,190 -0.22(-1.41%)
Sep 22, 2015 16.29 16.43 15.07 15.55 125,197 -1.00(-6.04%)
Sep 21, 2015 17.86 18.04 16.21 16.55 69,181 -1.32(-7.39%)
Sep 18, 2015 18.28 18.87 17.75 17.87 218,866 -0.63(-3.41%)
Sep 17, 2015 18.80 19.04 18.22 18.50 53,445 -0.28(-1.49%)
Sep 16, 2015 19.22 19.46 18.62 18.78 93,617 -0.41(-2.14%)
Sep 15, 2015 18.91 19.67 18.19 19.19 86,402 +0.46(+2.46%)
Sep 14, 2015 16.97 19.18 16.94 18.73 192,949 +1.77(+10.44%)
Sep 11, 2015 18.24 18.35 16.64 16.96 85,539 -1.47(-7.98%)
Sep 10, 2015 15.45 18.55 15.21 18.43 115,902 +3.00(+19.44%)
Sep 09, 2015 15.79 15.79 15.20 15.43 41,115 -0.28(-1.78%)
Sep 08, 2015 14.65 15.75 14.60 15.71 57,367 +1.30(+9.02%)
Sep 04, 2015 14.52 14.41 14.41 14.41 52,600 -0.33(-2.24%)
Sep 03, 2015 14.56 15.45 14.10 14.74 48,415 +0.23(+1.59%)
Sep 02, 2015 14.31 14.70 13.62 14.51 80,418 +0.43(+3.05%)
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.