Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 11.45 11.38 11.38 11.38 2,617,326 -0.15(-1.28%)
Dec 30, 2015 11.66 11.73 11.48 11.53 1,933,813 -0.15(-1.26%)
Dec 29, 2015 11.71 11.81 11.48 11.68 1,809,072 +0.07(+0.64%)
Dec 28, 2015 11.65 11.75 11.44 11.60 1,827,391 -0.16(-1.33%)
Dec 24, 2015 11.66 11.76 11.76 11.76 1,178,820 +0.09(+0.79%)
Dec 23, 2015 11.53 11.69 11.47 11.67 1,652,490 +0.22(+1.94%)
Dec 22, 2015 11.33 11.53 11.14 11.45 2,733,899 +0.14(+1.22%)
Dec 21, 2015 11.28 11.52 11.19 11.31 2,971,569 +0.10(+0.91%)
Dec 18, 2015 11.43 11.44 11.13 11.21 5,248,407 -0.19(-1.70%)
Dec 17, 2015 11.93 11.95 11.38 11.40 3,397,217 -0.45(-3.82%)
Dec 16, 2015 11.54 11.91 11.52 11.85 3,296,479 +0.39(+3.38%)
Dec 15, 2015 11.28 11.66 11.26 11.46 3,960,827 +0.03(+0.24%)
Dec 14, 2015 11.80 11.88 11.36 11.44 3,335,770 -0.38(-3.20%)
Dec 11, 2015 11.83 12.00 11.72 11.81 3,696,222 -0.18(-1.46%)
Dec 10, 2015 11.93 12.08 11.81 11.99 2,509,320 +0.13(+1.09%)
Dec 09, 2015 12.07 12.22 11.80 11.86 3,550,285 -0.28(-2.28%)
Dec 08, 2015 12.37 12.48 12.09 12.14 3,770,081 -0.43(-3.45%)
Dec 07, 2015 12.66 12.68 12.45 12.57 2,222,689 -0.15(-1.16%)
Dec 04, 2015 12.60 12.85 12.50 12.72 2,561,842 +0.15(+1.17%)
Dec 03, 2015 12.90 13.00 12.50 12.57 3,312,356 -0.33(-2.58%)
Dec 02, 2015 13.29 13.35 12.76 12.90 3,297,842 -0.41(-3.05%)
Dec 01, 2015 13.04 13.38 13.04 13.31 2,530,985 +0.30(+2.34%)
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%)
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.