Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.720 7.060 6.660 6.730 259,947 +0.04(+0.60%)
Jan 28, 2016 6.670 6.940 6.600 6.690 216,084 +0.22(+3.40%)
Jan 27, 2016 6.530 6.770 6.350 6.470 284,381 -0.07(-1.07%)
Jan 26, 2016 6.610 6.720 6.490 6.540 230,172 +0.01(+0.15%)
Jan 25, 2016 6.810 7.020 6.480 6.530 248,065 -0.26(-3.83%)
Jan 22, 2016 6.620 6.880 6.570 6.790 207,214 +0.31(+4.78%)
Jan 21, 2016 6.400 6.980 6.300 6.480 237,133 +0.06(+0.93%)
Jan 20, 2016 6.220 6.550 6.040 6.420 456,561 +0.10(+1.58%)
Jan 19, 2016 6.380 6.550 6.080 6.320 203,948 -0.03(-0.47%)
Jan 15, 2016 6.050 6.350 6.350 6.350 198,600 +0.15(+2.42%)
Jan 14, 2016 6.310 6.340 5.460 6.200 558,375 -0.05(-0.80%)
Jan 13, 2016 6.830 7.100 6.150 6.250 313,558 -0.58(-8.49%)
Jan 12, 2016 7.680 7.710 6.550 6.830 235,805 -0.79(-10.37%)
Jan 11, 2016 7.950 8.005 7.560 7.620 183,215 -0.37(-4.63%)
Jan 08, 2016 8.300 8.330 7.860 7.990 128,574 -0.27(-3.27%)
Jan 07, 2016 8.500 8.505 8.110 8.260 192,762 -0.24(-2.82%)
Jan 06, 2016 8.580 8.720 8.490 8.500 202,655 -0.17(-1.96%)
Jan 05, 2016 9.060 9.060 8.650 8.670 118,041 -0.41(-4.52%)
Jan 04, 2016 9.400 9.490 8.900 9.080 266,051 -0.37(-3.92%)
Dec 31, 2015 9.370 9.450 9.450 9.450 158,800 -0.01(-0.11%)
Dec 30, 2015 9.540 9.540 9.320 9.460 90,735 -0.11(-1.15%)
Dec 29, 2015 9.750 9.880 9.350 9.570 123,083 -0.11(-1.14%)
Dec 28, 2015 9.660 9.750 9.470 9.680 124,586 +0.00(+0.00%)
Dec 24, 2015 9.500 9.680 9.680 9.680 90,200 +0.20(+2.11%)
Dec 23, 2015 8.710 9.580 8.710 9.480 338,661 +0.78(+8.97%)
Dec 22, 2015 9.410 9.410 8.330 8.700 831,071 -0.68(-7.25%)
Dec 21, 2015 9.680 9.690 9.280 9.380 289,317 -0.26(-2.70%)
Dec 18, 2015 9.640 9.790 9.400 9.640 339,331 +0.03(+0.31%)
Dec 17, 2015 9.700 9.850 9.450 9.610 195,977 +0.00(+0.00%)
Dec 16, 2015 9.230 9.720 9.200 9.610 155,423 +0.40(+4.34%)
Dec 15, 2015 9.140 9.360 9.070 9.210 131,824 +0.12(+1.32%)
Dec 14, 2015 9.290 9.310 9.000 9.090 180,324 -0.19(-2.05%)
Dec 11, 2015 9.250 9.330 9.000 9.280 215,761 -0.12(-1.28%)
Dec 10, 2015 9.460 9.580 9.330 9.400 89,387 -0.04(-0.42%)
Dec 09, 2015 9.290 9.780 9.290 9.440 154,460 +0.11(+1.18%)
Dec 08, 2015 9.380 9.830 9.260 9.330 254,140 -0.06(-0.64%)
Dec 07, 2015 9.410 9.595 9.250 9.390 192,886 -0.02(-0.21%)
Dec 04, 2015 9.340 9.630 9.110 9.410 127,328 +0.02(+0.21%)
Dec 03, 2015 9.460 9.710 9.170 9.390 156,168 -0.10(-1.05%)
Dec 02, 2015 9.670 9.870 9.400 9.490 246,792 -0.21(-2.16%)
Dec 01, 2015 9.680 9.780 9.470 9.700 158,563 +0.01(+0.10%)
Nov 30, 2015 9.510 9.820 9.430 9.690 268,180 +0.19(+2.00%)
Nov 27, 2015 9.660 9.660 9.400 9.500 55,648 -0.20(-2.06%)
Nov 25, 2015 9.640 9.700 9.700 9.700 122,200 +0.04(+0.41%)
Nov 24, 2015 9.520 9.960 9.330 9.660 139,519 +0.09(+0.94%)
Nov 23, 2015 9.570 9.680 9.410 9.570 145,213 +0.01(+0.10%)
Nov 20, 2015 9.590 9.770 9.460 9.560 117,759 +0.02(+0.21%)
Nov 19, 2015 9.680 9.730 9.430 9.540 127,246 -0.13(-1.34%)
Nov 18, 2015 9.650 10.00 9.440 9.670 150,996 +0.01(+0.10%)
Nov 17, 2015 9.880 10.12 9.500 9.660 277,006 -0.31(-3.11%)
Nov 16, 2015 9.700 10.10 9.570 9.970 267,633 +0.26(+2.68%)
Nov 13, 2015 9.100 9.790 9.030 9.710 282,073 +0.60(+6.59%)
Nov 12, 2015 9.120 9.400 9.010 9.110 263,376 -0.05(-0.55%)
Nov 11, 2015 9.520 9.520 9.100 9.160 201,600 -0.34(-3.58%)
Nov 10, 2015 9.940 10.13 9.410 9.500 395,794 -0.47(-4.71%)
Nov 09, 2015 10.14 10.14 9.600 9.970 222,865 -0.15(-1.48%)
Nov 06, 2015 10.04 10.16 9.860 10.12 204,616 +0.02(+0.20%)
Nov 05, 2015 10.44 10.47 9.950 10.10 219,033 -0.34(-3.26%)
Nov 04, 2015 11.00 11.00 10.32 10.44 158,472 -0.58(-5.26%)
Nov 03, 2015 10.94 11.20 10.84 11.02 115,249 +0.00(+0.00%)
Nov 02, 2015 10.40 11.17 10.30 11.02 367,618 +0.62(+5.96%)
Oct 30, 2015 10.44 10.61 10.22 10.40 360,425 +0.01(+0.10%)
Oct 29, 2015 10.71 11.02 10.37 10.39 176,245 -0.32(-2.99%)
Oct 28, 2015 10.90 11.03 10.61 10.71 356,871 -0.22(-2.01%)
Oct 27, 2015 11.28 11.41 10.79 10.93 489,534 -0.35(-3.10%)
Oct 26, 2015 11.48 11.54 11.15 11.28 223,532 -0.23(-2.00%)
Oct 23, 2015 11.55 11.76 11.31 11.51 90,039 -0.09(-0.78%)
Oct 22, 2015 11.57 11.71 11.42 11.60 155,139 +0.11(+0.96%)
Oct 21, 2015 11.81 11.81 11.41 11.49 119,781 -0.28(-2.38%)
Oct 20, 2015 11.83 11.90 11.66 11.77 66,325 -0.07(-0.59%)
Oct 19, 2015 11.97 11.97 11.65 11.84 229,573 -0.20(-1.66%)
Oct 16, 2015 12.11 12.15 11.66 12.04 184,326 -0.04(-0.33%)
Oct 15, 2015 11.67 12.09 11.52 12.08 180,745 +0.41(+3.51%)
Oct 14, 2015 11.60 11.98 11.49 11.67 196,293 +0.09(+0.78%)
Oct 13, 2015 12.06 12.07 11.37 11.58 355,810 -0.60(-4.93%)
Oct 12, 2015 12.03 12.20 11.79 12.18 166,164 +0.15(+1.25%)
Oct 09, 2015 11.95 12.16 11.67 12.03 341,666 +0.28(+2.38%)
Oct 08, 2015 11.88 12.07 11.76 11.75 281,079 -0.24(-2.00%)
Oct 07, 2015 11.95 12.21 11.76 11.99 356,458 +0.03(+0.25%)
Oct 06, 2015 11.76 12.12 11.76 11.96 316,057 +0.17(+1.44%)
Oct 05, 2015 11.81 12.06 11.67 11.79 216,873 +0.12(+1.03%)
Oct 02, 2015 11.26 11.73 11.26 11.67 186,039 +0.35(+3.09%)
Oct 01, 2015 10.98 11.36 10.96 11.32 268,441 +0.37(+3.38%)
Sep 30, 2015 10.94 11.45 10.83 10.95 2,787,364 -0.02(-0.18%)
Sep 29, 2015 11.02 11.34 10.87 10.97 204,018 +0.02(+0.18%)
Sep 28, 2015 11.77 11.82 10.85 10.95 352,207 -0.75(-6.41%)
Sep 25, 2015 12.02 12.02 11.69 11.70 186,710 -0.25(-2.09%)
Sep 24, 2015 11.95 12.13 11.79 11.95 176,602 -0.05(-0.42%)
Sep 23, 2015 12.09 12.64 11.87 12.00 165,977 -0.23(-1.88%)
Sep 22, 2015 12.36 12.44 11.96 12.23 303,320 -0.27(-2.16%)
Sep 21, 2015 12.27 12.80 12.26 12.50 239,349 +0.43(+3.56%)
Sep 18, 2015 12.79 13.21 12.07 12.07 896,570 -0.74(-5.78%)
Sep 17, 2015 12.33 12.95 12.14 12.81 1,225,789 +0.53(+4.32%)
Sep 16, 2015 11.93 12.36 11.93 12.28 242,278 +0.34(+2.85%)
Sep 15, 2015 12.15 12.29 11.83 11.94 158,508 -0.05(-0.42%)
Sep 14, 2015 11.88 12.28 11.78 11.99 211,597 -0.06(-0.50%)
Sep 11, 2015 12.71 12.77 11.76 12.05 342,477 -0.72(-5.64%)
Sep 10, 2015 12.48 12.95 12.45 12.77 138,049 +0.30(+2.41%)
Sep 09, 2015 12.46 12.79 12.43 12.47 272,067 +0.02(+0.16%)
Sep 08, 2015 12.90 12.90 11.91 12.45 617,729 -0.49(-3.79%)
Sep 04, 2015 13.30 12.94 12.94 12.94 190,000 -0.01(-0.08%)
Sep 03, 2015 12.75 12.95 12.66 12.95 186,581 +0.19(+1.49%)
Sep 02, 2015 12.97 13.00 12.74 12.76 187,607 -0.06(-0.47%)
Sep 01, 2015 13.00 13.00 12.51 12.82 346,997 -0.18(-1.38%)
Aug 31, 2015 12.75 13.24 12.75 13.00 117,944 -0.02(-0.15%)
Aug 28, 2015 12.35 13.13 12.25 13.02 130,941 +0.78(+6.37%)
Aug 27, 2015 11.72 12.28 11.69 12.24 215,879 +0.45(+3.82%)
Aug 26, 2015 11.98 12.11 11.63 11.79 227,097 -0.19(-1.59%)
Aug 25, 2015 12.14 12.36 11.98 11.98 220,692 -0.26(-2.12%)
Aug 24, 2015 12.76 13.16 12.12 12.24 146,862 -0.73(-5.63%)
Aug 21, 2015 12.85 13.01 12.73 12.97 246,438 +0.11(+0.86%)
Aug 20, 2015 12.81 12.99 12.36 12.86 290,864 -0.04(-0.31%)
Aug 19, 2015 12.92 13.01 12.71 12.90 350,799 +0.02(+0.16%)
Aug 18, 2015 13.11 13.17 12.69 12.88 413,762 -0.21(-1.60%)
Aug 17, 2015 12.93 13.11 12.69 13.09 138,372 +0.06(+0.46%)
Aug 14, 2015 13.00 13.36 12.33 13.03 425,510 +0.14(+1.09%)
Aug 13, 2015 13.11 13.41 12.78 12.89 272,780 -0.13(-1.00%)
Aug 12, 2015 13.64 13.69 13.02 13.02 521,918 -0.57(-4.19%)
Aug 11, 2015 13.52 13.70 13.52 13.59 262,628 -0.26(-1.88%)
Aug 10, 2015 13.92 13.92 13.77 13.85 65,802 +0.04(+0.29%)
Aug 07, 2015 14.13 14.13 13.69 13.81 271,442 -0.06(-0.43%)
Aug 06, 2015 13.98 14.06 13.80 13.87 111,344 +0.10(+0.73%)
Aug 05, 2015 14.20 14.20 13.56 13.77 578,680 +0.22(+1.62%)
Aug 04, 2015 13.95 13.95 13.52 13.55 131,658 -0.38(-2.73%)
Aug 03, 2015 13.96 13.96 13.54 13.93 248,116 +0.21(+1.53%)
Jul 31, 2015 13.75 14.03 13.60 13.72 145,123 -0.02(-0.15%)
Jul 30, 2015 13.91 13.95 13.53 13.74 147,870 -0.26(-1.86%)
Jul 29, 2015 13.52 14.03 13.52 14.00 294,220 +0.03(+0.21%)
Jul 28, 2015 13.98 14.08 13.55 13.97 194,552 -0.04(-0.29%)
Jul 27, 2015 13.79 14.07 13.49 14.01 250,359 -0.03(-0.21%)
Jul 24, 2015 14.02 14.15 13.70 14.04 80,763 -0.03(-0.21%)
Jul 23, 2015 14.29 14.42 13.96 14.07 313,973 -0.27(-1.88%)
Jul 22, 2015 14.37 14.68 14.30 14.34 434,618 -0.03(-0.21%)
Jul 21, 2015 14.54 14.82 14.27 14.37 642,820 +0.07(+0.49%)
Jul 20, 2015 14.20 14.52 14.17 14.30 283,708 +0.09(+0.63%)
Jul 17, 2015 13.92 14.27 13.92 14.21 326,996 +0.14(+1.00%)
Jul 16, 2015 14.22 14.23 13.60 14.07 503,859 +0.13(+0.93%)
Jul 15, 2015 14.00 14.30 13.78 13.94 725,264 +0.23(+1.68%)
Jul 14, 2015 13.70 13.90 13.67 13.71 336,962 +0.01(+0.07%)
Jul 13, 2015 13.49 13.85 13.43 13.70 350,607 +0.08(+0.59%)
Jul 10, 2015 13.59 13.80 13.43 13.62 80,735 -0.06(-0.44%)
Jul 09, 2015 13.71 13.95 13.65 13.68 326,046 -0.02(-0.15%)
Jul 08, 2015 13.65 13.70 13.63 13.70 228,045 -0.02(-0.15%)
Jul 07, 2015 13.70 13.99 13.63 13.72 229,786 -0.05(-0.36%)
Jul 06, 2015 13.94 13.94 13.65 13.77 213,217 +0.02(+0.15%)
Jul 02, 2015 13.88 13.75 13.75 13.75 427,100 +0.02(+0.15%)
Jul 01, 2015 13.56 13.90 13.56 13.73 318,793 +0.10(+0.73%)
Jun 30, 2015 13.94 13.94 13.50 13.63 318,430 +0.08(+0.59%)
Jun 29, 2015 13.53 13.79 13.40 13.55 495,095 +0.04(+0.30%)
Jun 26, 2015 13.20 13.70 13.05 13.51 1,501,132 +0.41(+3.13%)
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.