Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.649 9.871 9.574 9.806 186,103 +0.23(+2.43%)
Jan 28, 2016 9.530 9.617 9.530 9.574 269,204 +0.05(+0.51%)
Jan 27, 2016 9.552 9.644 9.384 9.525 103,509 -0.07(-0.73%)
Jan 26, 2016 9.649 9.703 9.547 9.595 224,511 +0.02(+0.17%)
Jan 25, 2016 9.747 9.771 9.487 9.579 211,786 -0.19(-1.99%)
Jan 22, 2016 9.287 9.774 9.287 9.774 263,398 +0.54(+5.86%)
Jan 21, 2016 9.184 9.460 9.176 9.233 359,404 +0.09(+0.95%)
Jan 20, 2016 9.373 9.444 9.025 9.146 149,541 -0.29(-3.10%)
Jan 19, 2016 9.502 9.663 9.310 9.438 288,612 -0.01(-0.11%)
Jan 15, 2016 9.833 9.449 9.449 9.449 695,525 -0.64(-6.35%)
Jan 14, 2016 9.892 10.15 9.839 10.09 203,929 +0.20(+2.05%)
Jan 13, 2016 10.24 10.25 9.855 9.887 298,942 -0.32(-3.14%)
Jan 12, 2016 10.36 10.46 10.15 10.21 90,107 -0.15(-1.44%)
Jan 11, 2016 10.45 10.53 10.28 10.36 202,863 -0.06(-0.56%)
Jan 08, 2016 10.54 10.65 10.38 10.42 115,629 -0.08(-0.76%)
Jan 07, 2016 10.68 10.77 10.50 10.50 107,146 -0.31(-2.91%)
Jan 06, 2016 10.78 10.87 10.75 10.81 107,177 -0.05(-0.49%)
Jan 05, 2016 10.94 10.98 10.84 10.86 69,380 -0.06(-0.54%)
Jan 04, 2016 10.78 10.93 10.77 10.92 133,213 +0.01(+0.10%)
Dec 31, 2015 10.80 10.91 10.91 10.91 146,860 +0.10(+0.89%)
Dec 30, 2015 10.78 10.85 10.78 10.82 184,553 +0.01(+0.10%)
Dec 29, 2015 10.75 10.88 10.73 10.80 149,093 +0.04(+0.35%)
Dec 28, 2015 10.84 10.86 10.74 10.77 149,059 -0.03(-0.30%)
Dec 24, 2015 10.77 10.80 10.80 10.80 68,747 +0.09(+0.80%)
Dec 23, 2015 10.53 10.81 10.48 10.71 255,768 +0.28(+2.71%)
Dec 22, 2015 10.45 10.51 10.39 10.43 230,356 -0.05(-0.46%)
Dec 21, 2015 10.33 10.48 10.26 10.48 221,792 +0.22(+2.16%)
Dec 18, 2015 10.19 10.32 10.18 10.26 149,412 +0.12(+1.14%)
Dec 17, 2015 10.53 10.53 10.13 10.14 304,784 -0.36(-3.42%)
Dec 16, 2015 10.22 10.53 10.22 10.50 178,722 +0.28(+2.79%)
Dec 15, 2015 10.55 10.65 10.22 10.22 342,748 -0.44(-4.16%)
Dec 14, 2015 11.07 11.08 10.62 10.66 199,031 -0.49(-4.35%)
Dec 11, 2015 11.25 11.31 11.02 11.14 144,368 -0.21(-1.81%)
Dec 10, 2015 11.20 11.39 11.13 11.35 137,396 +0.09(+0.80%)
Dec 09, 2015 11.43 11.56 11.20 11.26 268,973 -0.23(-1.97%)
Dec 08, 2015 11.25 11.60 11.24 11.49 259,995 +0.08(+0.69%)
Dec 07, 2015 11.70 11.70 11.21 11.41 179,700 -0.38(-3.26%)
Dec 04, 2015 11.74 11.83 11.69 11.79 98,988 +0.02(+0.13%)
Dec 03, 2015 11.82 11.82 11.69 11.78 95,378 -0.09(-0.80%)
Dec 02, 2015 11.86 11.96 11.64 11.87 252,525 -0.06(-0.53%)
Dec 01, 2015 11.79 11.95 11.74 11.93 133,962 +0.22(+1.89%)
Nov 30, 2015 11.72 11.72 11.53 11.71 95,723 -0.04(-0.31%)
Nov 27, 2015 11.60 11.75 11.58 11.75 43,800 +0.13(+1.09%)
Nov 25, 2015 11.60 11.62 11.62 11.62 136,899 +0.02(+0.18%)
Nov 24, 2015 11.71 11.77 11.54 11.60 135,052 -0.12(-1.03%)
Nov 23, 2015 11.99 11.99 11.64 11.72 97,560 -0.27(-2.24%)
Nov 20, 2015 11.69 12.13 11.64 11.99 240,350 +0.27(+2.34%)
Nov 19, 2015 11.78 11.78 11.67 11.72 76,288 -0.06(-0.49%)
Nov 18, 2015 11.63 11.80 11.45 11.78 107,417 +0.13(+1.07%)
Nov 17, 2015 11.63 11.68 11.53 11.65 68,681 +0.04(+0.32%)
Nov 16, 2015 11.40 11.66 11.40 11.61 120,963 +0.17(+1.50%)
Nov 13, 2015 11.57 11.75 11.31 11.44 111,620 -0.17(-1.48%)
Nov 12, 2015 11.78 11.83 11.59 11.61 306,766 -0.19(-1.64%)
Nov 11, 2015 11.80 11.87 11.74 11.81 473,641 -0.02(-0.18%)
Nov 10, 2015 11.80 11.84 11.74 11.83 91,805 +0.07(+0.58%)
Nov 09, 2015 11.88 11.96 11.70 11.76 129,147 -0.19(-1.57%)
Nov 06, 2015 11.97 11.97 11.87 11.95 94,897 -0.08(-0.65%)
Nov 05, 2015 11.86 12.06 11.77 12.03 143,984 +0.18(+1.54%)
Nov 04, 2015 11.95 12.05 11.81 11.84 142,681 -0.11(-0.92%)
Nov 03, 2015 12.02 12.09 11.79 11.95 220,916 -0.18(-1.46%)
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.