Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.46 12.00 11.46 11.97 1,802,612 +0.60(+5.23%)
Jan 28, 2016 11.46 11.48 11.29 11.38 658,574 +0.02(+0.14%)
Jan 27, 2016 11.46 11.51 11.25 11.36 969,957 -0.16(-1.37%)
Jan 26, 2016 11.07 11.53 11.05 11.52 1,083,493 +0.57(+5.21%)
Jan 25, 2016 11.15 11.20 10.88 10.95 851,736 -0.27(-2.38%)
Jan 22, 2016 11.04 11.27 10.98 11.22 866,987 +0.30(+2.71%)
Jan 21, 2016 11.02 11.07 10.83 10.92 1,200,042 -0.02(-0.15%)
Jan 20, 2016 11.03 11.15 10.57 10.94 1,315,316 -0.26(-2.28%)
Jan 19, 2016 11.12 11.27 10.94 11.19 986,972 +0.20(+1.80%)
Jan 15, 2016 10.92 11.00 11.00 11.00 1,315,380 -0.17(-1.56%)
Jan 14, 2016 11.00 11.27 10.86 11.17 1,358,221 +0.20(+1.85%)
Jan 13, 2016 11.16 11.30 10.92 10.97 1,041,190 -0.19(-1.74%)
Jan 12, 2016 11.26 11.35 11.04 11.16 1,114,410 +0.00(+0.04%)
Jan 11, 2016 11.00 11.20 11.00 11.16 1,101,172 +0.17(+1.55%)
Jan 08, 2016 11.41 11.43 10.95 10.99 1,498,034 -0.34(-3.00%)
Jan 07, 2016 11.52 11.61 11.33 11.33 748,554 -0.41(-3.48%)
Jan 06, 2016 11.64 11.82 11.64 11.74 819,053 -0.00(-0.03%)
Jan 05, 2016 11.64 11.81 11.54 11.74 1,439,705 +0.09(+0.80%)
Jan 04, 2016 11.59 11.73 11.50 11.65 1,377,901 -0.06(-0.48%)
Dec 31, 2015 11.53 11.70 11.70 11.70 1,177,790 +0.16(+1.37%)
Dec 30, 2015 11.70 11.77 11.53 11.55 820,323 -0.18(-1.55%)
Dec 29, 2015 11.58 11.73 11.54 11.73 884,595 +0.18(+1.54%)
Dec 28, 2015 11.43 11.56 11.32 11.55 1,056,822 +0.07(+0.60%)
Dec 24, 2015 11.44 11.48 11.48 11.48 981,656 +0.01(+0.11%)
Dec 23, 2015 11.20 11.47 11.20 11.47 1,184,262 +0.37(+3.36%)
Dec 22, 2015 10.79 11.12 10.73 11.10 1,940,548 +0.36(+3.40%)
Dec 21, 2015 11.06 11.08 10.53 10.73 2,120,156 -0.25(-2.29%)
Dec 18, 2015 10.88 11.10 10.86 10.98 5,012,827 +0.06(+0.52%)
Dec 17, 2015 11.31 11.31 10.91 10.93 1,618,172 -0.36(-3.23%)
Dec 16, 2015 11.14 11.33 11.14 11.29 1,844,062 +0.24(+2.16%)
Dec 15, 2015 11.07 11.35 10.90 11.05 1,378,662 +0.02(+0.15%)
Dec 14, 2015 11.37 11.44 11.00 11.04 1,648,963 -0.36(-3.16%)
Dec 11, 2015 11.42 11.53 11.24 11.40 1,465,511 -0.02(-0.14%)
Dec 10, 2015 11.34 11.48 11.27 11.41 1,225,247 +0.11(+0.97%)
Dec 09, 2015 11.33 11.58 11.26 11.30 1,054,712 -0.09(-0.82%)
Dec 08, 2015 11.55 11.85 11.22 11.40 1,515,748 -0.24(-2.09%)
Dec 07, 2015 11.84 11.84 11.56 11.64 1,211,385 -0.21(-1.74%)
Dec 04, 2015 11.87 12.06 11.81 11.85 866,409 -0.01(-0.07%)
Dec 03, 2015 12.09 12.14 11.84 11.85 1,040,743 -0.25(-2.04%)
Dec 02, 2015 12.10 12.27 12.02 12.10 917,048 -0.01(-0.10%)
Dec 01, 2015 11.93 12.11 11.88 12.11 1,131,521 +0.24(+2.05%)
Nov 30, 2015 12.02 12.15 11.84 11.87 1,782,919 -0.15(-1.21%)
Nov 27, 2015 12.03 12.08 11.95 12.02 730,835 -0.04(-0.37%)
Nov 25, 2015 12.25 12.06 12.06 12.06 933,981 -0.20(-1.62%)
Nov 24, 2015 12.25 12.40 12.15 12.26 1,241,603 -0.09(-0.75%)
Nov 23, 2015 12.10 12.36 12.07 12.35 1,742,129 +0.27(+2.21%)
Nov 20, 2015 11.74 12.10 11.70 12.08 1,066,989 +0.42(+3.57%)
Nov 19, 2015 11.59 11.79 11.55 11.67 1,197,868 +0.07(+0.59%)
Nov 18, 2015 11.33 11.61 11.21 11.60 1,585,738 +0.29(+2.58%)
Nov 17, 2015 11.44 11.48 11.27 11.31 1,014,641 -0.18(-1.59%)
Nov 16, 2015 11.15 11.49 11.15 11.49 1,558,294 +0.30(+2.64%)
Nov 13, 2015 11.48 11.56 11.19 11.19 1,463,083 -0.23(-2.05%)
Nov 12, 2015 11.60 11.70 11.34 11.43 1,847,535 -0.25(-2.15%)
Nov 11, 2015 11.95 11.96 11.65 11.68 1,248,372 -0.25(-2.12%)
Nov 10, 2015 11.99 12.09 11.88 11.93 1,183,521 -0.05(-0.43%)
Nov 09, 2015 12.53 12.60 11.97 11.98 1,860,972 -0.59(-4.69%)
Nov 06, 2015 13.06 13.20 12.31 12.57 1,899,026 -0.65(-4.88%)
Nov 05, 2015 13.16 13.48 13.04 13.22 1,660,018 +0.38(+2.99%)
Nov 04, 2015 13.03 13.05 12.73 12.84 1,146,305 -0.17(-1.31%)
Nov 03, 2015 13.10 13.18 12.99 13.01 1,203,884 -0.13(-0.99%)
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.