Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.850 9.800 9.800 9.800 64,800 -0.03(-0.31%)
Dec 30, 2015 9.760 9.900 9.710 9.830 75,908 +0.02(+0.20%)
Dec 29, 2015 9.800 9.870 9.660 9.810 30,107 +0.01(+0.10%)
Dec 28, 2015 9.830 9.870 9.740 9.800 49,842 -0.03(-0.31%)
Dec 24, 2015 9.860 9.830 9.830 9.830 29,800 +0.00(+0.00%)
Dec 23, 2015 9.780 9.960 9.770 9.830 75,136 +0.08(+0.82%)
Dec 22, 2015 9.690 9.830 9.560 9.750 68,569 +0.01(+0.10%)
Dec 21, 2015 9.810 9.830 9.550 9.740 99,048 -0.02(-0.20%)
Dec 18, 2015 9.530 9.810 9.000 9.760 114,796 +0.18(+1.88%)
Dec 17, 2015 9.550 9.770 9.450 9.580 88,583 +0.04(+0.42%)
Dec 16, 2015 9.310 9.990 9.258 9.540 244,216 +0.46(+5.07%)
Dec 15, 2015 9.000 9.172 8.976 9.080 44,850 +0.07(+0.78%)
Dec 14, 2015 8.870 9.160 8.870 9.010 70,948 +0.08(+0.90%)
Dec 11, 2015 9.040 9.230 8.830 8.930 74,963 -0.22(-2.40%)
Dec 10, 2015 9.140 9.240 9.050 9.150 51,062 +0.02(+0.22%)
Dec 09, 2015 9.310 9.640 9.120 9.130 88,085 -0.19(-2.04%)
Dec 08, 2015 8.760 9.360 8.760 9.320 107,073 +0.51(+5.79%)
Dec 07, 2015 8.900 8.940 8.400 8.810 312,601 -0.16(-1.78%)
Dec 04, 2015 9.090 9.120 8.850 8.970 148,247 -0.08(-0.88%)
Dec 03, 2015 9.370 9.370 9.000 9.050 88,838 -0.32(-3.42%)
Dec 02, 2015 9.390 9.500 9.350 9.370 101,096 -0.06(-0.64%)
Dec 01, 2015 9.720 9.750 9.310 9.430 134,328 -0.32(-3.28%)
Nov 30, 2015 9.810 9.980 9.720 9.750 53,232 -0.08(-0.81%)
Nov 27, 2015 9.790 9.850 9.770 9.830 29,546 -0.02(-0.20%)
Nov 25, 2015 9.750 9.850 9.850 9.850 53,300 +0.13(+1.34%)
Nov 24, 2015 9.830 10.08 9.550 9.720 52,123 -0.18(-1.82%)
Nov 23, 2015 10.03 10.03 9.870 9.900 48,517 -0.10(-1.00%)
Nov 20, 2015 9.860 10.16 9.690 10.00 131,065 +0.19(+1.94%)
Nov 19, 2015 9.650 9.860 9.620 9.810 55,119 +0.13(+1.34%)
Nov 18, 2015 10.06 10.06 9.480 9.680 217,755 -0.40(-3.97%)
Nov 17, 2015 10.11 10.16 10.01 10.08 34,674 -0.05(-0.49%)
Nov 16, 2015 10.13 11.00 10.06 10.13 92,534 -0.01(-0.10%)
Nov 13, 2015 10.10 10.28 10.10 10.14 91,960 -0.03(-0.29%)
Nov 12, 2015 10.11 10.27 10.07 10.17 90,942 -0.02(-0.20%)
Nov 11, 2015 10.18 10.35 10.05 10.19 91,620 -0.01(-0.10%)
Nov 10, 2015 10.15 10.25 10.06 10.20 140,371 +0.02(+0.20%)
Nov 09, 2015 10.32 10.98 10.17 10.18 82,496 -0.12(-1.17%)
Nov 06, 2015 10.21 10.32 10.03 10.30 104,232 +0.04(+0.39%)
Nov 05, 2015 10.35 10.46 10.16 10.26 107,787 -0.09(-0.87%)
Nov 04, 2015 10.41 10.45 10.32 10.35 100,059 -0.12(-1.15%)
Nov 03, 2015 10.52 10.54 10.31 10.47 94,455 -0.07(-0.66%)
Nov 02, 2015 10.08 10.65 10.08 10.54 112,751 +0.42(+4.15%)
Oct 30, 2015 10.36 10.53 10.05 10.12 163,283 -0.24(-2.32%)
Oct 29, 2015 10.59 10.78 9.990 10.36 313,288 -0.29(-2.72%)
Oct 28, 2015 10.57 11.08 10.57 10.65 192,161 -0.38(-3.45%)
Oct 27, 2015 11.08 11.08 10.85 11.03 64,903 -0.04(-0.36%)
Oct 26, 2015 11.01 11.24 10.96 11.07 31,519 +0.01(+0.09%)
Oct 23, 2015 11.23 11.24 11.00 11.06 54,717 -0.15(-1.34%)
Oct 22, 2015 11.13 11.24 11.00 11.21 98,962 +0.17(+1.54%)
Oct 21, 2015 11.07 11.12 11.04 11.04 46,860 -0.05(-0.45%)
Oct 20, 2015 11.07 11.15 11.05 11.09 36,828 +0.01(+0.09%)
Oct 19, 2015 11.06 11.24 11.06 11.08 36,984 -0.04(-0.36%)
Oct 16, 2015 11.17 11.30 11.07 11.12 66,613 +0.00(+0.00%)
Oct 15, 2015 11.06 11.24 11.02 11.12 76,997 +0.12(+1.09%)
Oct 14, 2015 11.10 11.16 10.98 11.00 43,544 -0.09(-0.81%)
Oct 13, 2015 11.02 11.24 11.02 11.09 43,525 +0.01(+0.09%)
Oct 12, 2015 11.15 11.24 11.05 11.08 25,582 -0.10(-0.89%)
Oct 09, 2015 11.04 11.22 10.91 11.18 35,891 +0.14(+1.27%)
Oct 08, 2015 11.25 11.35 11.01 11.04 45,011 -0.26(-2.30%)
Oct 07, 2015 11.15 11.34 11.06 11.30 44,819 +0.21(+1.89%)
Oct 06, 2015 11.25 11.35 11.06 11.09 39,769 -0.21(-1.86%)
Oct 05, 2015 11.15 11.31 11.12 11.30 57,555 +0.16(+1.44%)
Oct 02, 2015 11.05 11.14 10.97 11.14 104,602 +0.08(+0.72%)
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.