Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.76 10.84 10.84 10.84 1,495,381 +0.01(+0.08%)
Dec 30, 2015 10.74 11.12 10.69 10.83 1,025,733 -0.20(-1.81%)
Dec 29, 2015 11.47 11.53 10.88 11.03 2,030,222 -0.11(-0.98%)
Dec 28, 2015 11.14 11.48 10.95 11.14 1,900,542 -0.44(-3.84%)
Dec 24, 2015 11.74 11.58 11.58 11.58 645,665 -0.13(-1.08%)
Dec 23, 2015 11.32 11.72 11.22 11.71 1,739,163 +0.66(+5.99%)
Dec 22, 2015 10.73 11.09 10.52 11.05 2,687,791 +0.59(+5.64%)
Dec 21, 2015 10.99 11.06 10.39 10.46 2,472,562 -0.51(-4.63%)
Dec 18, 2015 11.33 11.46 10.97 10.97 3,254,111 -0.33(-2.89%)
Dec 17, 2015 11.53 11.67 11.28 11.29 2,776,266 -0.31(-2.66%)
Dec 16, 2015 11.73 11.97 11.44 11.60 1,894,310 -0.29(-2.44%)
Dec 15, 2015 11.44 12.17 11.44 11.89 2,637,478 +0.68(+6.07%)
Dec 14, 2015 11.04 11.46 10.99 11.21 1,291,232 -0.01(-0.08%)
Dec 11, 2015 11.40 11.48 11.07 11.22 1,651,855 -0.36(-3.13%)
Dec 10, 2015 11.14 11.67 11.02 11.58 1,383,477 +0.39(+3.48%)
Dec 09, 2015 11.15 11.64 10.92 11.19 2,542,456 +0.21(+1.90%)
Dec 08, 2015 10.70 11.32 10.61 10.99 1,813,769 -0.05(-0.49%)
Dec 07, 2015 11.24 11.25 10.87 11.04 2,475,450 -0.58(-5.00%)
Dec 04, 2015 11.85 11.95 11.41 11.62 1,796,523 -0.48(-3.97%)
Dec 03, 2015 12.14 12.42 11.87 12.10 1,857,119 +0.10(+0.83%)
Dec 02, 2015 11.66 12.15 11.66 12.00 2,350,516 +0.08(+0.69%)
Dec 01, 2015 12.02 12.16 11.73 11.92 1,373,015 -0.10(-0.83%)
Nov 30, 2015 11.86 12.34 11.71 12.02 1,808,220 +0.36(+3.11%)
Nov 27, 2015 11.67 11.96 11.54 11.66 550,454 -0.22(-1.83%)
Nov 25, 2015 11.67 11.87 11.87 11.87 1,505,082 -0.04(-0.30%)
Nov 24, 2015 11.38 12.02 11.37 11.91 1,545,984 +0.68(+6.06%)
Nov 23, 2015 10.73 11.23 10.71 11.23 1,620,203 +0.46(+4.30%)
Nov 20, 2015 10.86 10.98 10.58 10.77 1,917,073 -0.10(-0.92%)
Nov 19, 2015 11.42 11.72 10.85 10.87 2,907,114 -0.72(-6.19%)
Nov 18, 2015 10.99 11.61 10.99 11.58 2,817,508 +0.78(+7.22%)
Nov 17, 2015 11.03 11.18 10.78 10.80 1,124,114 -0.37(-3.33%)
Nov 16, 2015 10.89 11.30 10.70 11.18 1,142,294 +0.30(+2.75%)
Nov 13, 2015 10.82 11.18 10.68 10.88 1,605,145 -0.03(-0.25%)
Nov 12, 2015 10.81 11.37 10.66 10.90 1,727,162 -0.24(-2.20%)
Nov 11, 2015 11.52 11.62 10.94 11.15 2,059,411 -0.40(-3.46%)
Nov 10, 2015 11.33 11.66 11.17 11.55 2,069,619 +0.19(+1.68%)
Nov 09, 2015 11.29 11.50 10.32 11.36 1,865,623 +0.05(+0.48%)
Nov 06, 2015 10.71 11.38 10.71 11.30 1,807,850 +0.43(+3.92%)
Nov 05, 2015 10.80 11.18 10.73 10.88 2,465,191 -0.06(-0.58%)
Nov 04, 2015 11.24 11.41 10.65 10.94 2,465,229 -0.29(-2.58%)
Nov 03, 2015 10.65 11.51 10.65 11.23 3,064,137 +0.67(+6.36%)
Nov 02, 2015 9.879 10.65 9.879 10.56 2,100,090 +0.55(+5.53%)
Oct 30, 2015 10.04 10.10 9.534 10.01 2,374,925 +0.09(+0.91%)
Oct 29, 2015 10.34 10.52 9.797 9.915 3,488,984 -0.59(-5.61%)
Oct 28, 2015 9.924 11.08 9.860 10.50 5,246,535 +0.84(+8.73%)
Oct 27, 2015 10.01 10.36 9.634 9.661 4,232,494 -0.60(-5.84%)
Oct 26, 2015 10.33 10.48 10.10 10.26 2,355,340 -0.10(-0.96%)
Oct 23, 2015 10.36 10.60 10.14 10.36 1,463,306 -0.10(-0.95%)
Oct 22, 2015 10.21 10.70 10.08 10.46 1,828,731 +0.42(+4.16%)
Oct 21, 2015 10.16 10.22 9.942 10.04 1,029,373 -0.19(-1.86%)
Oct 20, 2015 9.997 10.46 9.997 10.23 1,395,841 +0.19(+1.90%)
Oct 19, 2015 10.11 10.29 9.901 10.04 1,483,200 -0.24(-2.29%)
Oct 16, 2015 10.69 10.70 10.09 10.28 2,319,006 -0.44(-4.07%)
Oct 15, 2015 10.30 10.72 10.12 10.71 1,311,686 +0.32(+3.05%)
Oct 14, 2015 10.40 10.46 10.12 10.40 2,493,154 -0.01(-0.09%)
Oct 13, 2015 10.40 10.75 10.23 10.40 1,772,493 -0.14(-1.29%)
Oct 12, 2015 10.90 10.93 10.41 10.54 2,309,192 -0.37(-3.41%)
Oct 09, 2015 10.93 11.18 10.83 10.91 2,801,955 +0.05(+0.50%)
Oct 08, 2015 10.35 10.97 9.969 10.86 3,073,271 +0.51(+4.91%)
Oct 07, 2015 10.26 10.79 9.978 10.35 3,537,967 +0.40(+4.01%)
Oct 06, 2015 9.262 10.06 9.089 9.951 3,422,566 +0.72(+7.76%)
Oct 05, 2015 8.763 9.294 8.627 9.235 2,572,891 +0.65(+7.61%)
Oct 02, 2015 7.692 8.581 7.665 8.581 2,834,087 +0.83(+10.77%)
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.