Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 12.40 12.84 12.40 12.72 4,981,323 +0.31(+2.50%)
Nov 27, 2015 12.14 12.41 12.13 12.41 1,304,992 +0.34(+2.82%)
Nov 25, 2015 11.89 12.07 12.07 12.07 2,353,700 +0.21(+1.77%)
Nov 24, 2015 11.69 11.86 11.56 11.86 2,910,035 +0.18(+1.54%)
Nov 23, 2015 11.78 11.89 11.65 11.68 2,939,980 -0.09(-0.76%)
Nov 20, 2015 11.84 11.98 11.70 11.77 2,698,903 -0.02(-0.17%)
Nov 19, 2015 11.92 11.98 11.71 11.79 2,184,511 -0.14(-1.17%)
Nov 18, 2015 11.87 12.05 11.86 11.93 2,663,079 +0.10(+0.85%)
Nov 17, 2015 12.26 12.30 11.82 11.83 3,683,046 -0.41(-3.35%)
Nov 16, 2015 12.07 12.31 12.03 12.24 1,510,568 +0.17(+1.41%)
Nov 13, 2015 12.20 12.25 12.01 12.07 2,190,504 -0.14(-1.15%)
Nov 12, 2015 12.67 12.71 12.20 12.21 2,243,969 -0.50(-3.93%)
Nov 11, 2015 13.01 13.05 12.66 12.71 2,276,734 -0.30(-2.31%)
Nov 10, 2015 12.84 13.07 12.76 13.01 2,850,848 +0.17(+1.32%)
Nov 09, 2015 12.77 13.01 12.67 12.84 4,335,845 -0.01(-0.08%)
Nov 06, 2015 12.13 13.08 12.05 12.85 7,322,965 +0.65(+5.33%)
Nov 05, 2015 12.11 12.20 11.91 12.20 3,063,838 +0.09(+0.74%)
Nov 04, 2015 12.39 12.45 11.99 12.11 3,941,545 -0.30(-2.42%)
Nov 03, 2015 12.55 12.77 12.31 12.41 3,223,232 +0.00(+0.00%)
Nov 02, 2015 12.12 12.43 12.01 12.41 2,886,638 +0.28(+2.31%)
Oct 30, 2015 12.22 12.24 12.02 12.13 1,900,414 +0.03(+0.25%)
Oct 29, 2015 12.21 12.25 12.02 12.10 1,377,854 -0.18(-1.47%)
Oct 28, 2015 12.04 12.31 11.95 12.28 2,481,575 +0.24(+1.99%)
Oct 27, 2015 12.39 12.42 11.79 12.04 3,585,219 -0.37(-2.98%)
Oct 26, 2015 12.43 12.54 12.35 12.41 1,694,968 +0.00(+0.00%)
Oct 23, 2015 12.55 12.61 12.25 12.41 2,782,175 -0.12(-0.96%)
Oct 22, 2015 12.84 12.90 12.52 12.53 2,036,343 -0.26(-2.03%)
Oct 21, 2015 13.04 13.16 12.78 12.79 1,341,244 -0.20(-1.54%)
Oct 20, 2015 12.95 13.10 12.90 12.99 1,394,136 -0.01(-0.08%)
Oct 19, 2015 13.10 13.21 12.94 13.00 1,615,263 +0.02(+0.15%)
Oct 16, 2015 12.77 13.01 12.69 12.98 1,582,149 +0.25(+1.96%)
Oct 15, 2015 12.40 12.76 12.34 12.73 1,713,211 +0.32(+2.58%)
Oct 14, 2015 12.65 12.69 12.39 12.41 2,231,819 -0.20(-1.59%)
Oct 13, 2015 12.83 12.97 12.58 12.61 1,526,210 -0.32(-2.47%)
Oct 12, 2015 13.00 13.07 12.90 12.93 1,157,780 -0.07(-0.54%)
Oct 09, 2015 13.05 13.07 12.86 13.00 2,094,324 -0.01(-0.08%)
Oct 08, 2015 13.05 13.19 12.94 13.01 2,285,595 -0.04(-0.31%)
Oct 07, 2015 13.00 13.20 13.00 13.05 1,952,931 +0.13(+1.01%)
Oct 06, 2015 13.10 13.21 12.91 12.92 2,187,835 -0.15(-1.15%)
Oct 05, 2015 12.91 13.17 12.87 13.07 2,651,420 +0.26(+2.03%)
Oct 02, 2015 12.36 12.88 12.30 12.81 5,145,912 +0.41(+3.31%)
Oct 01, 2015 12.68 12.81 12.34 12.40 3,341,005 -0.70(-5.34%)
Sep 30, 2015 12.96 13.22 12.75 13.10 4,699,703 +0.28(+2.18%)
Sep 29, 2015 13.19 13.24 12.66 12.82 4,479,561 -0.38(-2.88%)
Sep 28, 2015 13.91 13.92 13.09 13.20 5,992,915 -0.70(-5.04%)
Sep 25, 2015 14.57 14.57 13.90 13.90 3,190,937 -0.60(-4.14%)
Sep 24, 2015 14.71 14.82 14.42 14.50 2,435,604 -0.23(-1.56%)
Sep 23, 2015 14.58 14.75 14.55 14.73 1,995,572 +0.19(+1.31%)
Sep 22, 2015 14.37 14.78 14.34 14.54 2,889,788 +0.10(+0.69%)
Sep 21, 2015 14.67 14.99 14.40 14.44 1,961,827 -0.06(-0.41%)
Sep 18, 2015 14.59 14.78 14.45 14.50 5,530,526 -0.29(-1.96%)
Sep 17, 2015 14.39 14.94 14.33 14.79 1,631,765 +0.40(+2.78%)
Sep 16, 2015 14.26 14.44 14.23 14.39 1,032,190 +0.14(+0.98%)
Sep 15, 2015 14.17 14.28 14.04 14.25 1,448,186 +0.09(+0.64%)
Sep 14, 2015 14.24 14.35 14.12 14.16 1,343,034 -0.08(-0.56%)
Sep 11, 2015 13.87 14.24 13.85 14.24 1,849,864 +0.29(+2.08%)
Sep 10, 2015 13.76 14.01 13.74 13.95 1,474,633 +0.16(+1.16%)
Sep 09, 2015 14.06 14.22 13.73 13.79 2,083,717 -0.23(-1.64%)
Sep 08, 2015 14.27 14.27 14.00 14.02 2,806,643 -0.01(-0.07%)
Sep 04, 2015 14.01 14.03 14.03 14.03 918,800 -0.11(-0.78%)
Sep 03, 2015 14.19 14.29 14.07 14.14 1,716,931 -0.07(-0.49%)
Sep 02, 2015 14.34 14.35 14.09 14.21 1,288,937 -0.03(-0.21%)
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.