Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.40 13.40 13.05 13.10 31,064 -0.30(-2.24%)
Oct 28, 2016 13.60 13.85 13.25 13.40 39,284 -0.25(-1.83%)
Oct 27, 2016 12.85 13.75 12.80 13.65 96,681 +0.90(+7.06%)
Oct 26, 2016 13.50 13.53 12.75 12.75 63,781 -0.70(-5.20%)
Oct 25, 2016 14.25 14.25 13.20 13.45 44,276 -0.75(-5.28%)
Oct 24, 2016 14.25 14.50 14.10 14.20 37,172 -0.10(-0.70%)
Oct 21, 2016 14.40 14.50 14.00 14.30 33,440 -0.20(-1.38%)
Oct 20, 2016 14.50 14.50 14.40 14.50 25,420 +0.05(+0.35%)
Oct 19, 2016 14.50 14.55 14.15 14.45 21,206 +0.00(+0.00%)
Oct 18, 2016 14.50 14.50 14.40 14.45 18,010 +0.10(+0.70%)
Oct 17, 2016 14.30 14.40 14.06 14.35 20,284 +0.11(+0.77%)
Oct 14, 2016 14.26 14.37 14.19 14.24 72,760 +0.04(+0.28%)
Oct 13, 2016 13.85 14.37 13.78 14.20 119,725 +0.38(+2.75%)
Oct 12, 2016 13.70 14.00 13.49 13.82 80,541 +0.19(+1.39%)
Oct 11, 2016 13.70 14.24 13.54 13.63 101,192 +0.22(+1.64%)
Oct 10, 2016 12.89 13.47 12.89 13.41 32,387 +0.64(+5.01%)
Oct 07, 2016 12.66 12.81 12.55 12.77 26,666 +0.08(+0.63%)
Oct 06, 2016 12.68 12.77 12.48 12.69 39,740 +0.02(+0.16%)
Oct 05, 2016 12.57 13.05 12.44 12.67 38,502 +0.54(+4.45%)
Oct 04, 2016 11.90 12.26 11.89 12.13 60,921 +0.19(+1.59%)
Oct 03, 2016 11.96 12.00 11.84 11.94 25,322 +0.02(+0.17%)
Sep 30, 2016 11.78 11.99 11.78 11.92 24,726 +0.17(+1.45%)
Sep 29, 2016 12.08 12.12 11.68 11.75 16,532 -0.30(-2.49%)
Sep 28, 2016 12.09 12.11 11.94 12.05 23,649 +0.07(+0.58%)
Sep 27, 2016 12.06 12.39 11.94 11.98 18,529 -0.06(-0.50%)
Sep 26, 2016 11.99 12.19 11.92 12.04 23,252 +0.04(+0.33%)
Sep 23, 2016 12.33 12.35 11.85 12.00 32,033 -0.25(-2.04%)
Sep 22, 2016 11.96 12.36 11.95 12.25 71,848 +0.39(+3.29%)
Sep 21, 2016 11.50 12.41 11.50 11.86 70,905 +0.37(+3.22%)
Sep 20, 2016 11.26 11.65 11.26 11.49 161,493 +0.26(+2.32%)
Sep 19, 2016 11.39 11.58 11.04 11.23 104,875 -0.17(-1.49%)
Sep 16, 2016 11.05 11.50 10.92 11.40 107,140 +0.41(+3.73%)
Sep 15, 2016 10.77 11.06 10.77 10.99 30,814 +0.22(+2.04%)
Sep 14, 2016 10.70 11.06 10.70 10.77 20,733 +0.09(+0.84%)
Sep 13, 2016 10.63 10.77 10.54 10.68 38,374 -0.17(-1.57%)
Sep 12, 2016 10.77 10.94 10.77 10.85 21,881 +0.05(+0.46%)
Sep 09, 2016 10.84 10.90 10.80 10.80 30,099 -0.07(-0.64%)
Sep 08, 2016 10.88 10.90 10.75 10.87 14,240 +0.02(+0.18%)
Sep 07, 2016 11.00 11.00 10.83 10.85 16,884 -0.03(-0.28%)
Sep 06, 2016 10.99 10.99 10.87 10.88 20,008 -0.12(-1.09%)
Sep 02, 2016 10.90 11.00 11.00 11.00 60,200 +0.09(+0.82%)
Sep 01, 2016 10.88 10.96 10.79 10.91 29,142 +0.01(+0.09%)
Aug 31, 2016 10.88 11.14 10.74 10.90 50,063 +0.05(+0.46%)
Aug 30, 2016 10.78 10.93 10.78 10.85 17,250 +0.08(+0.74%)
Aug 29, 2016 10.80 10.95 10.71 10.77 20,515 -0.07(-0.65%)
Aug 26, 2016 10.93 10.93 10.77 10.84 16,273 -0.04(-0.37%)
Aug 25, 2016 10.80 10.98 10.58 10.88 27,557 +0.01(+0.09%)
Aug 24, 2016 10.99 10.99 10.79 10.87 35,521 -0.06(-0.55%)
Aug 23, 2016 11.05 11.07 10.85 10.93 15,834 -0.03(-0.27%)
Aug 22, 2016 11.03 11.19 10.91 10.96 24,844 -0.05(-0.45%)
Aug 19, 2016 10.91 11.09 10.68 11.01 63,416 +0.12(+1.10%)
Aug 18, 2016 10.75 11.03 10.75 10.89 26,918 +0.12(+1.11%)
Aug 17, 2016 11.15 11.39 10.71 10.77 35,719 -0.33(-2.97%)
Aug 16, 2016 11.56 11.72 10.77 11.10 66,095 -0.42(-3.65%)
Aug 15, 2016 11.51 11.79 11.45 11.52 14,354 +0.12(+1.05%)
Aug 12, 2016 11.34 11.51 11.21 11.40 18,305 +0.05(+0.44%)
Aug 11, 2016 11.32 11.88 11.21 11.35 17,202 +0.08(+0.71%)
Aug 10, 2016 11.84 11.84 11.20 11.27 23,155 -0.32(-2.76%)
Aug 09, 2016 11.60 11.74 11.56 11.59 18,775 +0.07(+0.61%)
Aug 08, 2016 11.48 11.81 11.41 11.52 41,003 +0.06(+0.52%)
Aug 05, 2016 11.00 11.53 10.93 11.46 96,206 +0.46(+4.18%)
Aug 04, 2016 11.00 11.05 10.94 11.00 30,269 +0.01(+0.09%)
Aug 03, 2016 10.96 11.33 10.83 10.99 86,179 +0.10(+0.92%)
Aug 02, 2016 10.67 11.00 10.43 10.89 196,202 +0.20(+1.87%)
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.