Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 12.92 13.07 12.89 13.01 2,950,391 +0.07(+0.57%)
Nov 27, 2015 12.95 13.00 12.80 12.93 909,612 -0.02(-0.14%)
Nov 25, 2015 12.70 12.95 12.95 12.95 1,500,041 +0.23(+1.81%)
Nov 24, 2015 12.48 12.77 12.40 12.72 2,184,398 +0.16(+1.25%)
Nov 23, 2015 12.57 12.81 12.53 12.56 2,194,594 -0.04(-0.29%)
Nov 20, 2015 12.56 12.68 12.46 12.60 1,463,873 +0.09(+0.74%)
Nov 19, 2015 12.41 12.57 12.39 12.51 1,299,617 +0.09(+0.74%)
Nov 18, 2015 12.11 12.46 12.11 12.41 2,301,542 +0.28(+2.28%)
Nov 17, 2015 12.27 12.47 12.13 12.14 2,685,553 -0.07(-0.60%)
Nov 16, 2015 11.93 12.21 11.88 12.21 2,648,358 +0.25(+2.08%)
Nov 13, 2015 12.05 12.22 11.91 11.96 2,216,504 -0.10(-0.84%)
Nov 12, 2015 12.36 12.37 12.03 12.06 3,311,304 -0.42(-3.33%)
Nov 11, 2015 12.34 12.66 12.25 12.48 2,839,763 +0.16(+1.27%)
Nov 10, 2015 11.80 12.43 11.76 12.32 5,072,838 +0.54(+4.54%)
Nov 09, 2015 12.24 12.24 11.74 11.79 3,957,615 -0.46(-3.77%)
Nov 06, 2015 12.01 12.25 11.90 12.25 2,932,198 +0.15(+1.22%)
Nov 05, 2015 12.24 12.26 11.98 12.10 4,689,866 -0.12(-0.98%)
Nov 04, 2015 12.33 12.53 12.19 12.22 3,849,996 -0.09(-0.75%)
Nov 03, 2015 12.29 12.38 12.06 12.31 2,726,921 +0.03(+0.26%)
Nov 02, 2015 12.05 12.31 12.01 12.28 2,876,205 +0.21(+1.76%)
Oct 30, 2015 11.86 12.22 11.78 12.07 3,875,636 +0.21(+1.79%)
Oct 29, 2015 12.49 12.52 11.80 11.86 8,627,767 -0.76(-5.99%)
Oct 28, 2015 12.43 12.65 12.24 12.61 5,026,327 +0.20(+1.63%)
Oct 27, 2015 12.59 12.59 12.25 12.41 3,948,279 -0.33(-2.60%)
Oct 26, 2015 12.86 13.02 12.51 12.74 4,197,008 -0.13(-1.00%)
Oct 23, 2015 12.91 13.02 12.66 12.87 2,968,438 +0.08(+0.65%)
Oct 22, 2015 13.17 13.22 12.50 12.79 7,134,608 -0.37(-2.80%)
Oct 21, 2015 13.39 13.53 13.13 13.16 2,972,216 -0.26(-1.92%)
Oct 20, 2015 13.05 13.49 13.04 13.41 2,483,713 +0.35(+2.68%)
Oct 19, 2015 12.96 13.21 12.90 13.06 2,678,168 +0.05(+0.35%)
Oct 16, 2015 13.12 13.13 12.71 13.02 5,722,950 -0.10(-0.77%)
Oct 15, 2015 12.76 13.14 12.67 13.12 5,154,280 +0.42(+3.34%)
Oct 14, 2015 13.41 13.41 12.61 12.70 7,087,146 -0.74(-5.49%)
Oct 13, 2015 13.67 13.93 13.41 13.43 3,591,937 -0.18(-1.35%)
Oct 12, 2015 13.61 13.74 13.34 13.62 2,980,074 +0.07(+0.54%)
Oct 09, 2015 13.73 13.89 13.53 13.54 2,970,523 -0.20(-1.47%)
Oct 08, 2015 13.46 13.82 13.44 13.75 3,313,019 +0.26(+1.91%)
Oct 07, 2015 13.17 13.52 13.09 13.49 4,134,260 +0.41(+3.10%)
Oct 06, 2015 13.25 13.38 13.00 13.08 3,374,617 -0.18(-1.39%)
Oct 05, 2015 12.90 13.34 12.90 13.27 4,543,425 +0.48(+3.75%)
Oct 02, 2015 12.44 12.80 12.12 12.79 4,766,969 +0.18(+1.39%)
Oct 01, 2015 12.53 12.70 12.43 12.61 4,881,973 +0.13(+1.03%)
Sep 30, 2015 12.51 12.56 12.20 12.48 5,106,307 +0.13(+1.04%)
Sep 29, 2015 12.31 12.56 12.00 12.35 4,835,528 +0.05(+0.37%)
Sep 28, 2015 13.34 13.37 12.19 12.31 7,125,868 -1.07(-7.99%)
Sep 25, 2015 13.58 13.79 13.34 13.38 5,407,718 -0.07(-0.55%)
Sep 24, 2015 12.94 13.48 12.50 13.45 9,509,760 +0.14(+1.04%)
Sep 23, 2015 13.17 13.51 13.01 13.31 6,403,693 +0.19(+1.47%)
Sep 22, 2015 13.13 13.21 12.79 13.12 6,338,971 -0.18(-1.38%)
Sep 21, 2015 13.92 13.92 13.20 13.30 3,608,155 -0.25(-1.84%)
Sep 18, 2015 13.80 14.01 13.52 13.55 4,167,892 -0.43(-3.10%)
Sep 17, 2015 13.68 14.30 13.63 13.99 4,804,107 +0.30(+2.22%)
Sep 16, 2015 13.65 13.72 13.48 13.68 1,794,235 +0.01(+0.07%)
Sep 15, 2015 13.46 13.70 13.38 13.67 1,736,721 +0.26(+1.92%)
Sep 14, 2015 13.55 13.61 13.31 13.41 1,425,249 -0.15(-1.09%)
Sep 11, 2015 13.34 13.59 13.20 13.56 2,168,869 +0.11(+0.82%)
Sep 10, 2015 13.23 13.48 12.97 13.45 4,149,030 +0.01(+0.07%)
Sep 09, 2015 13.94 13.94 13.42 13.44 2,200,642 -0.39(-2.80%)
Sep 08, 2015 13.38 13.84 13.38 13.83 2,753,472 +0.67(+5.11%)
Sep 04, 2015 13.39 13.16 13.16 13.16 1,827,723 -0.40(-2.92%)
Sep 03, 2015 13.39 13.65 13.36 13.55 2,377,057 +0.27(+2.01%)
Sep 02, 2015 13.00 13.29 12.74 13.29 2,996,478 +0.41(+3.22%)
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.