Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.14 11.32 11.12 11.29 730,809 +0.17(+1.55%)
Jan 28, 2016 11.19 11.19 11.03 11.12 265,707 -0.04(-0.40%)
Jan 27, 2016 11.23 11.36 11.14 11.16 729,352 +0.20(+1.87%)
Jan 26, 2016 10.84 11.09 10.83 10.96 558,124 +0.15(+1.36%)
Jan 25, 2016 10.96 10.98 10.81 10.81 385,744 -0.13(-1.23%)
Jan 22, 2016 10.82 10.98 10.81 10.95 574,821 +0.46(+4.39%)
Jan 21, 2016 10.38 10.54 10.29 10.49 834,843 +0.13(+1.23%)
Jan 20, 2016 10.38 10.43 10.17 10.36 788,375 -0.26(-2.47%)
Jan 19, 2016 10.60 10.74 10.54 10.62 385,318 -0.03(-0.30%)
Jan 15, 2016 10.52 10.65 10.65 10.65 536,169 -0.19(-1.77%)
Jan 14, 2016 10.76 10.86 10.69 10.84 406,763 +0.12(+1.07%)
Jan 13, 2016 10.92 10.96 10.66 10.73 956,329 -0.22(-1.99%)
Jan 12, 2016 11.02 11.04 10.87 10.95 1,370,157 +0.40(+3.76%)
Jan 11, 2016 10.64 10.65 10.46 10.55 394,951 +0.03(+0.24%)
Jan 08, 2016 10.75 10.77 10.51 10.52 538,267 -0.09(-0.84%)
Jan 07, 2016 10.57 10.73 10.57 10.61 571,331 -0.01(-0.06%)
Jan 06, 2016 10.54 10.67 10.52 10.62 384,578 +0.06(+0.54%)
Jan 05, 2016 10.54 10.56 10.42 10.56 231,482 -0.06(-0.54%)
Jan 04, 2016 10.59 10.63 10.37 10.62 579,949 -0.01(-0.06%)
Dec 31, 2015 10.66 10.63 10.63 10.63 351,499 -0.15(-1.42%)
Dec 30, 2015 10.84 10.86 10.75 10.78 255,041 -0.10(-0.88%)
Dec 29, 2015 10.83 10.88 10.81 10.88 323,330 +0.12(+1.13%)
Dec 28, 2015 10.79 10.79 10.70 10.75 451,209 +0.02(+0.18%)
Dec 24, 2015 10.71 10.73 10.73 10.73 71,364 -0.03(-0.24%)
Dec 23, 2015 10.68 10.77 10.67 10.76 633,468 +0.12(+1.14%)
Dec 22, 2015 10.60 10.65 10.55 10.64 281,981 +0.08(+0.73%)
Dec 21, 2015 10.68 10.70 10.49 10.56 393,880 -0.01(-0.06%)
Dec 18, 2015 10.61 10.70 10.55 10.57 459,844 -0.16(-1.49%)
Dec 17, 2015 10.91 10.92 10.73 10.73 290,787 -0.04(-0.42%)
Dec 16, 2015 10.73 10.83 10.62 10.77 409,188 +0.17(+1.57%)
Dec 15, 2015 10.67 10.71 10.59 10.61 414,095 +0.17(+1.59%)
Dec 14, 2015 10.52 10.58 10.35 10.44 459,804 +0.03(+0.25%)
Dec 11, 2015 10.52 10.54 10.36 10.42 479,749 -0.08(-0.73%)
Dec 10, 2015 10.67 10.67 10.47 10.49 544,504 -0.04(-0.36%)
Dec 09, 2015 10.61 10.69 10.42 10.53 458,202 -0.09(-0.84%)
Dec 08, 2015 10.69 10.75 10.58 10.62 618,303 -0.27(-2.52%)
Dec 07, 2015 10.79 11.15 10.66 10.89 812,643 +0.20(+1.91%)
Dec 04, 2015 10.57 10.71 10.54 10.69 373,579 +0.01(+0.06%)
Dec 03, 2015 10.86 10.88 10.65 10.68 416,811 -0.03(-0.24%)
Dec 02, 2015 10.82 10.86 10.70 10.71 239,737 -0.08(-0.71%)
Dec 01, 2015 10.70 10.80 10.69 10.79 459,168 -0.06(-0.52%)
Nov 30, 2015 10.96 10.97 10.83 10.84 191,418 -0.17(-1.55%)
Nov 27, 2015 11.04 11.08 11.01 11.01 118,234 +0.07(+0.63%)
Nov 25, 2015 10.91 10.94 10.94 10.94 749,409 +0.09(+0.87%)
Nov 24, 2015 10.74 10.85 10.72 10.85 321,334 -0.06(-0.58%)
Nov 23, 2015 10.94 10.96 10.82 10.91 416,526 -0.16(-1.42%)
Nov 20, 2015 11.18 11.18 11.02 11.07 690,832 -0.28(-2.45%)
Nov 19, 2015 11.35 11.38 11.30 11.35 1,487,356 +0.03(+0.22%)
Nov 18, 2015 11.28 11.32 11.21 11.32 1,747,669 +0.11(+1.01%)
Nov 17, 2015 11.22 11.28 11.17 11.21 888,959 +0.10(+0.91%)
Nov 16, 2015 10.94 11.13 10.94 11.11 316,803 +0.14(+1.32%)
Nov 13, 2015 10.91 11.01 10.87 10.96 815,105 +0.01(+0.06%)
Nov 12, 2015 10.95 11.06 10.93 10.96 541,825 -0.21(-1.86%)
Nov 11, 2015 11.16 11.26 11.13 11.16 356,425 +0.11(+1.03%)
Nov 10, 2015 11.01 11.08 10.99 11.05 810,237 +0.15(+1.39%)
Nov 09, 2015 10.96 10.96 10.85 10.90 388,378 -0.20(-1.76%)
Nov 06, 2015 11.09 11.12 10.99 11.10 734,020 +0.11(+0.98%)
Nov 05, 2015 10.97 11.01 10.92 10.99 974,370 +0.03(+0.29%)
Nov 04, 2015 11.10 11.11 10.90 10.96 1,054,316 -0.03(-0.29%)
Nov 03, 2015 10.88 11.04 10.85 10.99 553,597 -0.07(-0.63%)
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.