Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 12.00 12.29 11.95 12.19 20,134,610 +0.20(+1.65%)
Nov 29, 2016 11.92 12.12 11.89 11.99 12,337,037 +0.06(+0.46%)
Nov 28, 2016 11.92 12.03 11.87 11.93 16,010,276 -0.08(-0.66%)
Nov 25, 2016 11.74 12.06 11.74 12.01 11,215,415 +0.25(+2.08%)
Nov 23, 2016 11.77 11.77 11.77 0 -0.85(-6.77%)
Nov 22, 2016 12.71 12.81 12.58 12.62 24,756,224 -0.04(-0.31%)
Nov 21, 2016 12.61 12.72 12.61 12.66 13,418,115 +0.10(+0.82%)
Nov 18, 2016 12.57 12.63 12.51 12.56 13,746,554 -0.02(-0.13%)
Nov 17, 2016 12.55 12.63 12.52 12.57 12,160,760 +0.07(+0.57%)
Nov 16, 2016 12.55 12.58 12.44 12.50 12,844,257 -0.06(-0.44%)
Nov 15, 2016 12.63 12.72 12.52 12.56 18,044,684 -0.18(-1.43%)
Nov 14, 2016 12.54 12.81 12.50 12.74 18,299,444 +0.22(+1.77%)
Nov 11, 2016 12.19 12.53 12.15 12.52 13,024,462 +0.26(+2.13%)
Nov 10, 2016 12.36 12.58 12.22 12.26 20,448,950 -0.06(-0.51%)
Nov 09, 2016 11.93 12.43 11.86 12.32 21,314,368 +0.23(+1.90%)
Nov 08, 2016 11.89 12.12 11.77 12.09 14,711,819 +0.18(+1.53%)
Nov 07, 2016 11.79 11.98 11.78 11.91 12,359,809 +0.27(+2.31%)
Nov 04, 2016 11.47 11.81 11.42 11.64 14,952,509 +0.13(+1.17%)
Nov 03, 2016 11.61 11.78 11.48 11.51 13,343,050 -0.09(-0.75%)
Nov 02, 2016 11.30 11.74 11.30 11.59 28,161,116 +0.24(+2.09%)
Nov 01, 2016 11.48 11.52 11.17 11.36 32,048,894 -0.11(-0.97%)
Oct 31, 2016 11.18 11.47 11.10 11.47 20,678,726 +0.32(+2.84%)
Oct 28, 2016 11.03 11.23 11.03 11.15 19,268,412 +0.08(+0.72%)
Oct 27, 2016 11.05 11.15 10.98 11.07 17,826,134 +0.06(+0.58%)
Oct 26, 2016 10.96 11.13 10.95 11.01 21,897,704 +0.01(+0.07%)
Oct 25, 2016 11.07 10.96 11.00 13,988,821 -0.06(-0.50%)
Oct 24, 2016 10.97 11.05 10.94 11.05 12,336,412 +0.13(+1.23%)
Oct 21, 2016 11.09 11.11 10.90 10.92 18,462,472 -0.24(-2.13%)
Oct 20, 2016 11.14 11.21 11.06 11.16 8,621,495 -0.02(-0.14%)
Oct 19, 2016 11.22 11.29 11.11 11.17 12,533,505 -0.07(-0.63%)
Oct 18, 2016 11.23 11.41 11.15 11.24 16,126,888 +0.14(+1.28%)
Oct 17, 2016 11.47 11.52 11.09 11.10 27,874,322 -0.36(-3.11%)
Oct 14, 2016 11.58 11.87 11.46 11.46 29,200,584 -0.53(-4.42%)
Oct 13, 2016 12.03 12.07 11.82 11.99 18,226,580 -0.16(-1.30%)
Oct 12, 2016 12.25 12.31 12.12 12.15 12,717,849 -0.07(-0.58%)
Oct 11, 2016 12.34 12.34 12.12 12.22 13,458,228 -0.12(-0.96%)
Oct 10, 2016 12.42 12.57 12.34 12.34 9,763,352 +0.01(+0.06%)
Oct 07, 2016 12.36 12.41 12.25 12.33 6,897,459 -0.02(-0.13%)
Oct 06, 2016 12.37 12.37 12.20 12.34 6,679,646 -0.02(-0.19%)
Oct 05, 2016 12.21 12.41 12.21 12.37 11,476,428 +0.21(+1.76%)
Oct 04, 2016 12.41 12.46 12.08 12.15 15,560,847 -0.23(-1.85%)
Oct 03, 2016 12.23 12.42 12.23 12.38 9,200,939 +0.09(+0.77%)
Sep 30, 2016 12.24 12.45 12.22 12.29 14,465,171 +0.11(+0.91%)
Sep 29, 2016 12.23 12.34 12.13 12.18 12,371,759 -0.08(-0.65%)
Sep 28, 2016 12.19 12.26 12.00 12.26 12,309,676 +0.12(+0.98%)
Sep 27, 2016 11.87 12.16 11.83 12.14 11,450,520 +0.25(+2.13%)
Sep 26, 2016 11.87 11.96 11.81 11.89 9,458,075 -0.06(-0.46%)
Sep 23, 2016 11.95 12.02 11.89 11.94 10,238,660 -0.02(-0.20%)
Sep 22, 2016 11.85 12.00 11.81 11.96 12,559,332 +0.10(+0.87%)
Sep 21, 2016 11.58 11.87 11.57 11.86 17,355,574 +0.36(+3.09%)
Sep 20, 2016 11.59 11.61 11.49 11.51 10,390,309 -0.02(-0.14%)
Sep 19, 2016 11.54 11.66 11.50 11.52 10,085,331 +0.02(+0.21%)
Sep 16, 2016 11.66 11.71 11.47 11.50 23,326,908 +0.02(+0.21%)
Sep 15, 2016 11.23 11.55 11.19 11.47 14,973,159 +0.18(+1.61%)
Sep 14, 2016 11.22 11.36 11.15 11.29 10,861,037 +0.07(+0.63%)
Sep 13, 2016 11.36 11.43 11.13 11.22 19,027,820 -0.25(-2.14%)
Sep 12, 2016 10.96 11.53 10.90 11.47 19,996,832 +0.43(+3.90%)
Sep 09, 2016 11.39 11.40 11.04 11.04 21,222,188 -0.44(-3.83%)
Sep 08, 2016 11.45 11.52 11.41 11.48 13,121,442 -0.05(-0.41%)
Sep 07, 2016 11.48 11.57 11.38 11.52 8,680,897 +0.05(+0.41%)
Sep 06, 2016 11.40 11.51 11.40 11.48 9,666,913 +0.11(+0.97%)
Sep 02, 2016 11.46 11.37 11.37 11.37 10,616,505 -0.01(-0.07%)
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.