Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.60 10.66 10.50 10.59 3,838,427 -0.02(-0.20%)
Oct 28, 2016 10.58 10.74 10.52 10.61 2,626,189 +0.01(+0.10%)
Oct 27, 2016 10.82 10.85 10.46 10.60 5,648,570 -0.16(-1.50%)
Oct 26, 2016 10.68 10.82 10.66 10.76 4,057,755 +0.05(+0.50%)
Oct 25, 2016 10.80 10.83 10.66 10.71 3,764,003 -0.14(-1.29%)
Oct 24, 2016 10.93 10.96 10.81 10.85 2,885,756 -0.01(-0.10%)
Oct 21, 2016 10.79 10.94 10.75 10.86 2,352,950 -0.01(-0.10%)
Oct 20, 2016 10.98 10.98 10.82 10.87 2,826,549 -0.10(-0.93%)
Oct 19, 2016 10.86 11.02 10.77 10.98 7,025,379 +0.16(+1.50%)
Oct 18, 2016 10.85 10.89 10.78 10.81 2,295,886 +0.08(+0.70%)
Oct 17, 2016 10.73 10.80 10.69 10.74 2,474,561 -0.03(-0.25%)
Oct 14, 2016 10.82 10.89 10.64 10.76 3,699,024 +0.00(+0.00%)
Oct 13, 2016 10.83 10.86 10.69 10.76 4,489,227 -0.16(-1.48%)
Oct 12, 2016 11.10 11.13 10.87 10.93 3,984,295 -0.19(-1.70%)
Oct 11, 2016 11.21 11.21 10.92 11.12 5,774,166 -0.12(-1.06%)
Oct 10, 2016 11.40 11.48 11.23 11.23 2,133,868 -0.13(-1.14%)
Oct 07, 2016 11.73 11.73 11.33 11.36 4,473,352 -0.34(-2.91%)
Oct 06, 2016 11.87 11.98 11.69 11.70 3,059,387 -0.18(-1.54%)
Oct 05, 2016 11.79 11.91 11.78 11.89 3,186,514 +0.08(+0.64%)
Oct 04, 2016 11.95 11.95 11.75 11.81 2,926,251 -0.12(-1.04%)
Oct 03, 2016 11.81 11.94 11.73 11.94 2,634,245 +0.13(+1.14%)
Sep 30, 2016 11.64 11.82 11.56 11.80 3,270,832 +0.17(+1.44%)
Sep 29, 2016 11.71 11.83 11.63 11.63 2,507,739 -0.11(-0.97%)
Sep 28, 2016 11.54 11.75 11.54 11.75 2,472,777 +0.25(+2.21%)
Sep 27, 2016 11.49 11.64 11.41 11.49 2,741,300 -0.03(-0.28%)
Sep 26, 2016 11.46 11.64 11.39 11.53 2,403,586 +0.02(+0.14%)
Sep 23, 2016 11.44 11.62 11.40 11.51 2,165,973 +0.04(+0.33%)
Sep 22, 2016 11.37 11.52 11.37 11.47 1,929,579 +0.20(+1.77%)
Sep 21, 2016 11.06 11.29 11.04 11.27 3,318,391 +0.18(+1.65%)
Sep 20, 2016 11.50 11.52 11.04 11.09 3,402,697 -0.44(-3.79%)
Sep 19, 2016 11.63 11.71 11.45 11.53 2,733,954 -0.03(-0.28%)
Sep 16, 2016 11.32 11.57 11.29 11.56 4,713,686 +0.13(+1.13%)
Sep 15, 2016 11.35 11.52 11.28 11.43 1,941,688 +0.05(+0.47%)
Sep 14, 2016 11.38 11.45 11.29 11.37 2,331,440 -0.03(-0.24%)
Sep 13, 2016 11.53 11.61 11.32 11.40 2,805,772 -0.25(-2.13%)
Sep 12, 2016 11.31 11.68 11.29 11.65 4,199,759 +0.25(+2.18%)
Sep 09, 2016 11.67 11.71 11.40 11.40 3,815,206 -0.35(-2.94%)
Sep 08, 2016 11.71 11.79 11.34 11.75 7,230,926 -0.03(-0.23%)
Sep 07, 2016 11.14 11.80 11.14 11.77 12,041,661 +0.97(+8.94%)
Sep 06, 2016 11.10 11.13 10.78 10.81 2,328,112 -0.27(-2.42%)
Sep 02, 2016 11.02 11.08 11.08 11.08 2,152,195 +0.15(+1.37%)
Sep 01, 2016 10.86 11.04 10.78 10.93 3,372,415 +0.06(+0.59%)
Aug 31, 2016 10.98 11.00 10.81 10.86 3,628,284 -0.12(-1.07%)
Aug 30, 2016 10.95 11.01 10.92 10.98 2,741,830 +0.03(+0.24%)
Aug 29, 2016 11.17 11.19 10.89 10.95 5,027,567 -0.25(-2.20%)
Aug 26, 2016 11.34 11.43 11.14 11.20 2,269,010 -0.09(-0.76%)
Aug 25, 2016 11.53 11.58 11.26 11.29 2,964,698 -0.24(-2.05%)
Aug 24, 2016 11.47 11.68 11.46 11.52 3,008,107 +0.02(+0.19%)
Aug 23, 2016 11.49 11.64 11.48 11.50 3,143,372 +0.05(+0.42%)
Aug 22, 2016 11.52 11.52 11.36 11.45 1,447,838 -0.07(-0.60%)
Aug 19, 2016 11.42 11.58 11.41 11.52 2,945,201 +0.10(+0.89%)
Aug 18, 2016 11.46 11.54 11.38 11.42 2,606,892 -0.03(-0.23%)
Aug 17, 2016 11.44 11.49 11.36 11.45 2,974,727 +0.01(+0.05%)
Aug 16, 2016 11.45 11.48 11.37 11.44 1,687,255 -0.02(-0.14%)
Aug 15, 2016 11.30 11.50 11.26 11.46 2,548,801 +0.23(+2.00%)
Aug 12, 2016 11.29 11.35 11.20 11.23 2,055,848 -0.11(-0.95%)
Aug 11, 2016 11.26 11.40 11.26 11.34 2,125,868 +0.12(+1.05%)
Aug 10, 2016 11.33 11.37 11.20 11.22 2,797,706 -0.10(-0.85%)
Aug 09, 2016 11.35 11.45 11.30 11.32 2,295,161 -0.06(-0.56%)
Aug 08, 2016 11.55 11.60 11.33 11.38 3,375,885 -0.13(-1.16%)
Aug 05, 2016 11.31 11.57 11.29 11.52 3,974,715 +0.28(+2.53%)
Aug 04, 2016 11.32 11.42 11.17 11.23 4,786,449 -0.09(-0.80%)
Aug 03, 2016 11.23 11.42 11.16 11.32 3,787,702 +0.11(+1.00%)
Aug 02, 2016 11.61 11.62 11.20 11.21 3,184,321 -0.43(-3.73%)
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.