Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.27 11.34 11.11 11.15 80,548 -0.13(-1.17%)
May 27, 2016 11.19 11.28 11.28 11.28 50,281 +0.13(+1.19%)
May 26, 2016 11.27 11.32 11.03 11.15 29,962 -0.04(-0.34%)
May 25, 2016 11.33 11.36 11.12 11.19 60,352 -0.18(-1.58%)
May 24, 2016 10.86 11.38 10.86 11.36 65,074 +0.53(+4.88%)
May 23, 2016 10.69 10.85 10.67 10.84 59,221 +0.12(+1.15%)
May 20, 2016 10.44 10.76 10.44 10.71 73,102 +0.35(+3.37%)
May 19, 2016 10.36 10.43 10.21 10.36 31,413 -0.11(-1.08%)
May 18, 2016 10.36 10.61 10.36 10.48 28,304 +0.09(+0.82%)
May 17, 2016 10.70 10.83 10.31 10.39 134,234 -0.38(-3.51%)
May 16, 2016 10.67 10.86 10.64 10.77 48,610 +0.14(+1.33%)
May 13, 2016 10.66 10.68 10.62 10.63 69,868 -0.06(-0.53%)
May 12, 2016 10.65 10.83 10.62 10.68 107,824 +0.06(+0.53%)
May 11, 2016 10.66 10.68 10.61 10.63 58,699 -0.08(-0.71%)
May 10, 2016 10.65 10.84 10.63 10.70 34,696 +0.07(+0.62%)
May 09, 2016 10.67 10.72 10.63 10.64 56,883 -0.09(-0.88%)
May 06, 2016 10.63 10.76 10.63 10.73 84,148 +0.10(+0.98%)
May 05, 2016 10.63 10.88 10.62 10.63 44,905 +0.02(+0.18%)
May 04, 2016 10.61 10.68 10.60 10.61 62,182 -0.07(-0.62%)
May 03, 2016 10.94 10.99 10.64 10.67 44,668 -0.39(-3.50%)
May 02, 2016 10.97 11.31 10.87 11.06 111,318 +0.14(+1.30%)
Apr 29, 2016 10.73 10.98 10.67 10.92 72,714 +0.16(+1.49%)
Apr 28, 2016 10.97 10.99 10.65 10.76 97,622 -0.28(-2.57%)
Apr 27, 2016 10.89 11.07 10.85 11.04 40,668 +0.14(+1.30%)
Apr 26, 2016 10.63 10.93 10.59 10.90 90,508 +0.34(+3.22%)
Apr 25, 2016 10.85 10.95 10.50 10.56 80,582 -0.35(-3.20%)
Apr 22, 2016 10.66 11.05 10.66 10.91 92,312 +0.23(+2.12%)
Apr 21, 2016 10.60 10.82 10.58 10.68 79,566 +0.06(+0.53%)
Apr 20, 2016 10.74 10.83 10.59 10.63 62,177 -0.12(-1.14%)
Apr 19, 2016 10.30 10.76 10.30 10.75 52,430 +0.49(+4.79%)
Apr 18, 2016 10.50 10.52 10.20 10.26 83,481 -0.23(-2.16%)
Apr 15, 2016 10.58 10.70 10.49 10.49 47,940 -0.16(-1.51%)
Apr 14, 2016 10.67 10.72 10.52 10.65 61,958 -0.12(-1.14%)
Apr 13, 2016 10.53 10.86 10.43 10.77 98,261 +0.24(+2.24%)
Apr 12, 2016 10.66 10.82 10.42 10.53 75,463 -0.12(-1.15%)
Apr 11, 2016 10.89 11.09 10.66 10.66 56,556 -0.20(-1.83%)
Apr 08, 2016 10.70 10.87 10.69 10.85 55,539 +0.26(+2.41%)
Apr 07, 2016 10.65 10.73 10.54 10.60 273,486 -0.22(-2.01%)
Apr 06, 2016 10.81 10.85 10.43 10.82 57,876 +0.07(+0.62%)
Apr 05, 2016 10.86 11.04 10.65 10.75 78,172 -0.25(-2.23%)
Apr 04, 2016 11.34 11.34 10.99 11.00 58,884 -0.36(-3.16%)
Apr 01, 2016 11.12 11.45 11.12 11.36 40,959 +0.13(+1.18%)
Mar 31, 2016 11.40 11.56 11.21 11.22 74,516 -0.22(-1.90%)
Mar 30, 2016 11.53 11.90 11.31 11.44 103,714 -0.06(-0.49%)
Mar 29, 2016 10.88 11.53 10.85 11.50 102,154 +0.55(+5.00%)
Mar 28, 2016 10.92 11.00 10.74 10.95 56,915 +0.09(+0.78%)
Mar 24, 2016 10.97 10.86 10.86 10.86 60,443 -0.13(-1.20%)
Mar 23, 2016 11.47 11.49 10.97 11.00 54,464 -0.51(-4.43%)
Mar 22, 2016 11.44 11.57 11.29 11.51 66,654 +0.05(+0.41%)
Mar 21, 2016 11.29 11.50 11.29 11.46 85,335 +0.11(+1.00%)
Mar 18, 2016 11.09 11.37 11.08 11.35 224,997 +0.37(+3.36%)
Mar 17, 2016 10.72 11.02 10.68 10.98 84,166 +0.20(+1.84%)
Mar 16, 2016 10.67 10.83 10.58 10.78 62,478 +0.08(+0.71%)
Mar 15, 2016 10.96 10.96 10.62 10.70 75,612 -0.26(-2.41%)
Mar 14, 2016 10.85 11.09 10.67 10.97 81,523 +0.12(+1.13%)
Mar 11, 2016 10.74 10.87 10.64 10.85 100,030 +0.23(+2.13%)
Mar 10, 2016 11.12 11.13 10.56 10.62 78,907 -0.43(-3.85%)
Mar 09, 2016 10.91 11.18 10.78 11.04 43,734 +0.15(+1.39%)
Mar 08, 2016 10.91 11.13 10.85 10.89 65,025 -0.12(-1.11%)
Mar 07, 2016 10.99 11.34 10.93 11.02 83,113 -0.08(-0.68%)
Mar 04, 2016 11.34 11.53 11.00 11.09 60,158 -0.25(-2.17%)
Mar 03, 2016 11.09 11.50 11.09 11.34 74,435 +0.22(+1.95%)
Mar 02, 2016 11.08 11.23 10.91 11.12 110,659 -0.02(-0.17%)
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.