Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.390 9.500 9.360 9.390 13,674 -0.04(-0.42%)
Nov 27, 2015 9.410 9.440 9.410 9.430 11,020 -0.08(-0.84%)
Nov 25, 2015 9.470 9.510 9.510 9.510 30,100 -0.03(-0.31%)
Nov 24, 2015 9.500 9.590 9.500 9.540 55,751 +0.07(+0.74%)
Nov 23, 2015 9.410 9.560 9.410 9.470 53,078 -0.03(-0.32%)
Nov 20, 2015 9.630 9.700 9.500 9.500 53,738 -0.10(-1.04%)
Nov 19, 2015 9.530 9.620 9.520 9.600 37,779 +0.01(+0.10%)
Nov 18, 2015 9.550 9.640 9.460 9.590 21,890 -0.01(-0.10%)
Nov 17, 2015 9.750 9.750 9.600 9.600 19,201 -0.20(-2.04%)
Nov 16, 2015 9.680 9.900 9.520 9.800 27,947 +0.15(+1.57%)
Nov 13, 2015 9.690 9.710 9.570 9.649 23,467 -0.04(-0.42%)
Nov 12, 2015 9.806 9.837 9.680 9.690 17,996 -0.14(-1.42%)
Nov 11, 2015 9.881 9.921 9.820 9.830 9,659 -0.09(-0.91%)
Nov 10, 2015 9.900 9.939 9.860 9.920 33,095 +0.02(+0.20%)
Nov 09, 2015 9.980 9.980 9.850 9.900 28,190 -0.11(-1.10%)
Nov 06, 2015 10.08 10.08 9.970 10.01 16,162 -0.13(-1.28%)
Nov 05, 2015 10.25 10.27 10.08 10.14 19,641 -0.11(-1.07%)
Nov 04, 2015 10.35 10.35 10.23 10.25 33,652 -0.04(-0.39%)
Nov 03, 2015 10.30 10.33 10.25 10.29 60,538 +0.05(+0.49%)
Nov 02, 2015 10.30 10.30 10.23 10.24 18,211 -0.06(-0.58%)
Oct 30, 2015 10.27 10.31 10.26 10.30 30,962 +0.03(+0.29%)
Oct 29, 2015 10.30 10.41 10.24 10.27 92,126 -0.06(-0.58%)
Oct 28, 2015 10.16 10.36 10.14 10.33 32,932 +0.07(+0.68%)
Oct 27, 2015 10.25 10.30 10.25 10.26 18,196 +0.01(+0.10%)
Oct 26, 2015 10.36 10.36 10.25 10.25 12,495 -0.15(-1.44%)
Oct 23, 2015 10.52 10.52 10.31 10.40 4,448 +0.00(+0.00%)
Oct 22, 2015 10.46 10.58 10.40 10.40 35,099 -0.06(-0.58%)
Oct 21, 2015 10.50 10.54 10.46 10.46 15,744 -0.08(-0.75%)
Oct 20, 2015 10.47 10.59 10.47 10.54 17,360 +0.06(+0.57%)
Oct 19, 2015 10.56 10.62 10.45 10.48 13,393 -0.09(-0.85%)
Oct 16, 2015 10.52 10.63 10.52 10.57 29,783 -0.05(-0.47%)
Oct 15, 2015 10.62 10.80 10.62 10.62 29,306 +0.02(+0.19%)
Oct 14, 2015 10.53 10.62 10.53 10.60 7,686 +0.05(+0.47%)
Oct 13, 2015 10.64 10.64 10.50 10.55 15,961 -0.09(-0.85%)
Oct 12, 2015 10.79 10.80 10.64 10.64 14,716 -0.13(-1.21%)
Oct 09, 2015 10.75 10.85 10.75 10.77 5,117 +0.07(+0.65%)
Oct 08, 2015 10.60 10.70 10.57 10.70 21,726 +0.08(+0.75%)
Oct 07, 2015 10.55 10.71 10.55 10.62 30,300 +0.07(+0.66%)
Oct 06, 2015 10.41 10.57 10.41 10.55 16,252 +0.16(+1.54%)
Oct 05, 2015 10.44 10.46 10.38 10.39 84,757 +0.08(+0.78%)
Oct 02, 2015 10.33 10.36 10.30 10.31 13,338 -0.03(-0.29%)
Oct 01, 2015 10.33 10.50 10.33 10.34 39,395 +0.03(+0.28%)
Sep 30, 2015 10.20 10.37 10.20 10.31 15,934 +0.12(+1.19%)
Sep 29, 2015 10.21 10.21 9.980 10.19 32,190 -0.04(-0.39%)
Sep 28, 2015 10.36 10.36 10.23 10.23 10,971 -0.25(-2.39%)
Sep 25, 2015 10.38 10.51 10.38 10.48 17,507 +0.07(+0.67%)
Sep 24, 2015 10.36 10.41 10.32 10.41 46,644 +0.00(+0.00%)
Sep 23, 2015 10.47 10.48 10.37 10.41 12,196 -0.06(-0.62%)
Sep 22, 2015 10.42 10.54 10.42 10.47 13,018 -0.12(-1.10%)
Sep 21, 2015 10.58 10.62 10.53 10.59 6,692 +0.02(+0.20%)
Sep 18, 2015 10.51 10.62 10.50 10.57 9,712 -0.05(-0.47%)
Sep 17, 2015 10.63 10.65 10.62 10.62 5,079 -0.05(-0.47%)
Sep 16, 2015 10.51 10.70 10.51 10.67 24,039 +0.12(+1.14%)
Sep 15, 2015 10.51 10.59 10.51 10.55 9,635 -0.01(-0.09%)
Sep 14, 2015 10.58 10.60 10.51 10.56 4,517 -0.05(-0.49%)
Sep 11, 2015 10.62 10.70 10.56 10.61 13,601 -0.01(-0.07%)
Sep 10, 2015 10.59 10.69 10.59 10.62 10,420 -0.03(-0.28%)
Sep 09, 2015 10.67 10.68 10.65 10.65 9,597 -0.01(-0.09%)
Sep 08, 2015 10.62 10.70 10.61 10.66 22,924 +0.02(+0.19%)
Sep 04, 2015 10.70 10.64 10.64 10.64 1,200 -0.09(-0.84%)
Sep 03, 2015 10.64 10.77 10.64 10.73 15,503 +0.12(+1.13%)
Sep 02, 2015 10.64 10.76 10.51 10.61 29,111 -0.05(-0.47%)
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.
 
bottom clear