Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 11.02 11.02 10.29 10.56 112,019 -0.56(-5.04%)
Jul 28, 2016 11.84 11.84 11.05 11.12 44,239 -0.29(-2.54%)
Jul 27, 2016 11.37 11.66 11.07 11.41 41,439 +0.06(+0.53%)
Jul 26, 2016 11.33 11.45 11.12 11.35 43,021 +0.00(+0.00%)
Jul 25, 2016 11.26 11.42 10.97 11.35 31,398 +0.07(+0.62%)
Jul 22, 2016 11.34 11.47 11.14 11.28 34,725 -0.07(-0.62%)
Jul 21, 2016 11.53 11.54 11.24 11.35 100,698 -0.27(-2.32%)
Jul 20, 2016 11.59 11.69 11.36 11.62 36,081 +0.05(+0.43%)
Jul 19, 2016 11.65 11.79 11.50 11.57 44,477 -0.11(-0.94%)
Jul 18, 2016 11.75 11.86 11.40 11.68 46,795 -0.05(-0.43%)
Jul 15, 2016 11.83 11.85 11.25 11.73 58,475 -0.01(-0.09%)
Jul 14, 2016 11.97 12.00 11.44 11.74 39,972 -0.15(-1.26%)
Jul 13, 2016 11.68 11.92 11.66 11.89 66,830 +0.29(+2.50%)
Jul 12, 2016 11.48 11.68 11.36 11.60 74,965 +0.25(+2.20%)
Jul 11, 2016 11.48 11.62 11.32 11.35 95,185 -0.05(-0.44%)
Jul 08, 2016 10.57 11.43 10.44 11.40 222,768 +0.96(+9.20%)
Jul 07, 2016 10.51 10.70 10.38 10.44 58,869 -0.08(-0.76%)
Jul 05, 2016 10.63 11.11 10.50 10.52 70,319 -0.19(-1.77%)
Jul 01, 2016 10.79 10.71 10.71 10.71 57,600 -0.14(-1.29%)
Jun 30, 2016 10.53 11.40 10.53 10.85 69,633 +0.37(+3.53%)
Jun 29, 2016 10.66 11.04 10.43 10.48 120,244 -0.04(-0.38%)
Jun 28, 2016 10.66 10.86 10.51 10.52 101,101 +0.01(+0.10%)
Jun 27, 2016 10.70 10.84 10.52 10.51 99,911 -0.41(-3.75%)
Jun 24, 2016 10.94 11.31 10.49 10.92 210,266 -0.59(-5.13%)
Jun 23, 2016 11.61 11.75 11.43 11.51 157,844 +0.09(+0.79%)
Jun 22, 2016 11.59 11.84 11.41 11.42 32,858 -0.17(-1.47%)
Jun 21, 2016 11.68 11.75 11.54 11.59 74,860 -0.05(-0.43%)
Jun 20, 2016 11.48 11.90 11.38 11.64 50,287 +0.36(+3.19%)
Jun 17, 2016 11.80 11.80 11.28 11.28 262,109 -0.54(-4.57%)
Jun 16, 2016 11.90 11.96 11.72 11.82 62,695 -0.20(-1.66%)
Jun 15, 2016 12.45 12.45 12.02 12.02 29,481 -0.44(-3.53%)
Jun 14, 2016 12.13 12.48 12.10 12.46 44,090 +0.27(+2.21%)
Jun 13, 2016 12.21 12.44 12.14 12.19 57,966 -0.07(-0.57%)
Jun 10, 2016 12.06 12.31 11.95 12.26 31,870 +0.01(+0.08%)
Jun 09, 2016 12.12 12.26 11.88 12.25 58,636 +0.05(+0.41%)
Jun 08, 2016 12.10 12.28 12.05 12.20 40,641 +0.09(+0.74%)
Jun 07, 2016 12.14 12.29 12.10 12.11 27,197 -0.09(-0.74%)
Jun 06, 2016 12.09 12.25 11.99 12.20 57,442 +0.08(+0.66%)
Jun 03, 2016 12.10 12.25 12.00 12.12 45,001 +0.00(+0.00%)
Jun 02, 2016 11.88 12.13 11.82 12.12 99,315 +0.16(+1.34%)
Jun 01, 2016 11.74 12.00 11.64 11.96 101,324 +0.16(+1.36%)
May 31, 2016 11.93 12.00 11.76 11.80 76,093 -0.14(-1.17%)
May 27, 2016 11.84 11.94 11.94 11.94 47,500 +0.14(+1.19%)
May 26, 2016 11.94 11.98 11.68 11.80 28,305 -0.04(-0.34%)
May 25, 2016 11.99 12.03 11.77 11.84 57,014 -0.19(-1.58%)
May 24, 2016 11.50 12.05 11.50 12.03 61,475 +0.56(+4.88%)
May 23, 2016 11.32 11.48 11.29 11.47 55,946 +0.13(+1.15%)
May 20, 2016 11.05 11.39 11.05 11.34 69,059 +0.37(+3.37%)
May 19, 2016 10.97 11.04 10.81 10.97 29,676 -0.12(-1.08%)
May 18, 2016 10.97 11.23 10.97 11.09 26,739 +0.09(+0.82%)
May 17, 2016 11.33 11.46 10.91 11.00 126,809 -0.40(-3.51%)
May 16, 2016 11.30 11.50 11.26 11.40 45,922 +0.15(+1.33%)
May 13, 2016 11.28 11.31 11.24 11.25 66,004 -0.06(-0.53%)
May 12, 2016 11.27 11.46 11.24 11.31 101,860 +0.06(+0.53%)
May 11, 2016 11.28 11.31 11.23 11.25 55,453 -0.08(-0.71%)
May 10, 2016 11.27 11.47 11.25 11.33 32,777 +0.07(+0.62%)
May 09, 2016 11.29 11.35 11.25 11.26 53,737 -0.10(-0.88%)
May 06, 2016 11.25 11.39 11.25 11.36 79,494 +0.11(+0.98%)
May 05, 2016 11.25 11.52 11.24 11.25 42,422 +0.02(+0.18%)
May 04, 2016 11.23 11.31 11.22 11.23 58,743 -0.07(-0.62%)
May 03, 2016 11.58 11.63 11.26 11.30 42,198 -0.41(-3.50%)
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.