Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.461 9.483 9.418 9.440 1,115,546 +0.06(+0.69%)
Jan 28, 2016 9.407 9.456 9.342 9.375 1,149,171 +0.08(+0.81%)
Jan 27, 2016 9.283 9.348 9.262 9.299 727,707 +0.04(+0.41%)
Jan 26, 2016 9.207 9.283 9.207 9.261 824,387 +0.05(+0.59%)
Jan 25, 2016 9.218 9.267 9.180 9.207 554,005 -0.06(-0.64%)
Jan 22, 2016 9.234 9.277 9.207 9.267 1,240,631 +0.12(+1.36%)
Jan 21, 2016 9.132 9.223 9.056 9.143 2,227,201 +0.07(+0.77%)
Jan 20, 2016 9.067 9.099 8.962 9.072 3,565,355 -0.08(-0.83%)
Jan 19, 2016 9.218 9.267 9.126 9.148 1,207,440 -0.03(-0.35%)
Jan 15, 2016 9.137 9.180 9.180 9.180 1,308,660 -0.13(-1.39%)
Jan 14, 2016 9.315 9.364 9.197 9.310 1,535,129 +0.02(+0.17%)
Jan 13, 2016 9.510 9.531 9.245 9.294 2,240,023 -0.21(-2.22%)
Jan 12, 2016 9.575 9.601 9.450 9.504 858,490 -0.06(-0.65%)
Jan 11, 2016 9.620 9.620 9.524 9.567 1,108,032 -0.04(-0.39%)
Jan 08, 2016 9.685 9.695 9.604 9.604 876,947 -0.07(-0.72%)
Jan 07, 2016 9.669 9.706 9.594 9.674 1,446,895 -0.05(-0.50%)
Jan 06, 2016 9.663 9.733 9.663 9.722 1,113,178 +0.01(+0.11%)
Jan 05, 2016 9.647 9.722 9.647 9.711 1,449,430 +0.05(+0.50%)
Jan 04, 2016 9.594 9.663 9.546 9.663 1,110,393 +0.02(+0.17%)
Dec 31, 2015 9.658 9.647 9.647 9.647 1,758,672 -0.04(-0.39%)
Dec 30, 2015 9.711 9.743 9.679 9.685 1,674,517 -0.01(-0.11%)
Dec 29, 2015 9.802 9.802 9.690 9.695 1,391,493 -0.01(-0.11%)
Dec 28, 2015 9.797 9.797 9.698 9.706 1,634,659 -0.10(-1.04%)
Dec 24, 2015 9.765 9.808 9.808 9.808 463,123 +0.03(+0.27%)
Dec 23, 2015 9.717 9.797 9.717 9.781 1,651,387 +0.09(+0.94%)
Dec 22, 2015 9.679 9.727 9.642 9.690 1,298,113 +0.04(+0.39%)
Dec 21, 2015 9.690 9.690 9.642 9.653 1,612,689 +0.03(+0.28%)
Dec 18, 2015 9.679 9.722 9.610 9.626 1,824,999 -0.07(-0.77%)
Dec 17, 2015 9.701 9.773 9.572 9.701 2,127,889 -0.02(-0.17%)
Dec 16, 2015 9.453 9.754 9.453 9.717 2,505,810 +0.22(+2.34%)
Dec 15, 2015 9.315 9.511 9.315 9.495 2,671,084 +0.23(+2.45%)
Dec 14, 2015 9.252 9.310 9.070 9.268 4,117,607 -0.01(-0.11%)
Dec 11, 2015 9.363 9.368 9.199 9.278 2,244,317 -0.11(-1.18%)
Dec 10, 2015 9.447 9.474 9.386 9.389 1,444,816 -0.06(-0.67%)
Dec 09, 2015 9.537 9.564 9.431 9.453 1,348,853 -0.04(-0.42%)
Dec 08, 2015 9.482 9.550 9.477 9.493 1,091,397 -0.04(-0.44%)
Dec 07, 2015 9.603 9.608 9.519 9.535 1,020,826 -0.08(-0.82%)
Dec 04, 2015 9.587 9.634 9.587 9.613 655,460 +0.01(+0.11%)
Dec 03, 2015 9.613 9.634 9.576 9.603 980,774 -0.03(-0.33%)
Dec 02, 2015 9.629 9.660 9.587 9.634 1,619,965 +0.01(+0.11%)
Dec 01, 2015 9.597 9.645 9.582 9.624 1,296,727 +0.05(+0.49%)
Nov 30, 2015 9.582 9.605 9.545 9.576 907,084 -0.01(-0.05%)
Nov 27, 2015 9.582 9.603 9.556 9.582 278,275 -0.02(-0.22%)
Nov 25, 2015 9.613 9.603 9.603 9.603 574,113 +0.02(+0.16%)
Nov 24, 2015 9.540 9.597 9.540 9.587 677,845 +0.04(+0.44%)
Nov 23, 2015 9.540 9.601 9.508 9.545 685,067 +0.00(+0.00%)
Nov 20, 2015 9.582 9.582 9.529 9.545 754,371 -0.03(-0.27%)
Nov 19, 2015 9.603 9.613 9.537 9.571 763,011 -0.03(-0.27%)
Nov 18, 2015 9.576 9.613 9.556 9.597 924,120 +0.02(+0.22%)
Nov 17, 2015 9.603 9.629 9.561 9.576 1,141,594 -0.05(-0.49%)
Nov 16, 2015 9.608 9.655 9.595 9.624 708,180 -0.01(-0.05%)
Nov 13, 2015 9.618 9.654 9.582 9.629 738,765 -0.01(-0.11%)
Nov 12, 2015 9.629 9.681 9.613 9.639 655,085 -0.03(-0.32%)
Nov 11, 2015 9.686 9.700 9.606 9.671 741,703 +0.02(+0.16%)
Nov 10, 2015 9.655 9.686 9.629 9.655 858,829 -0.03(-0.27%)
Nov 09, 2015 9.754 9.770 9.634 9.681 997,136 -0.07(-0.73%)
Nov 06, 2015 9.737 9.773 9.695 9.752 814,660 -0.04(-0.37%)
Nov 05, 2015 9.783 9.799 9.747 9.789 779,613 +0.02(+0.21%)
Nov 04, 2015 9.809 9.835 9.737 9.768 1,240,801 -0.04(-0.37%)
Nov 03, 2015 9.820 9.830 9.789 9.804 774,655 -0.01(-0.05%)
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.