Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 11.07 11.28 10.94 11.19 113,919 +0.10(+0.90%)
Oct 28, 2016 11.36 11.36 10.83 11.09 73,192 +0.22(+2.02%)
Oct 27, 2016 10.86 10.98 10.76 10.87 33,110 +0.07(+0.65%)
Oct 26, 2016 10.95 10.98 10.77 10.80 53,940 -0.10(-0.92%)
Oct 25, 2016 10.98 11.01 10.72 10.90 55,534 -0.13(-1.18%)
Oct 24, 2016 10.86 11.11 10.86 11.03 35,778 +0.21(+1.94%)
Oct 21, 2016 10.83 10.84 10.72 10.82 28,415 -0.11(-1.01%)
Oct 20, 2016 10.90 11.01 10.75 10.93 33,565 -0.05(-0.46%)
Oct 19, 2016 10.89 11.05 10.75 10.98 52,428 +0.09(+0.83%)
Oct 18, 2016 11.04 11.11 10.89 10.89 39,269 -0.01(-0.09%)
Oct 17, 2016 10.87 11.19 10.87 10.90 28,117 -0.24(-2.15%)
Oct 14, 2016 11.01 11.17 10.89 11.14 32,016 +0.16(+1.46%)
Oct 13, 2016 11.10 11.10 10.91 10.98 80,115 -0.29(-2.57%)
Oct 12, 2016 11.37 11.52 11.20 11.27 38,773 -0.12(-1.05%)
Oct 11, 2016 11.71 11.71 11.23 11.39 51,601 -0.26(-2.23%)
Oct 10, 2016 11.67 11.71 11.60 11.65 171,910 +0.13(+1.13%)
Oct 07, 2016 11.48 11.73 11.35 11.52 34,735 -0.11(-0.95%)
Oct 06, 2016 11.66 11.70 11.47 11.63 34,189 +0.02(+0.17%)
Oct 05, 2016 11.56 11.64 11.24 11.61 53,467 +0.07(+0.61%)
Oct 04, 2016 11.47 11.66 11.46 11.54 44,437 +0.05(+0.44%)
Oct 03, 2016 11.65 11.71 11.33 11.49 156,455 -0.25(-2.13%)
Sep 30, 2016 11.64 11.81 11.42 11.74 63,061 +0.20(+1.73%)
Sep 29, 2016 11.78 11.78 11.45 11.54 50,132 -0.12(-1.03%)
Sep 28, 2016 11.59 11.71 11.38 11.66 44,527 +0.01(+0.09%)
Sep 27, 2016 11.30 11.66 11.22 11.65 59,342 +0.30(+2.64%)
Sep 26, 2016 11.42 11.47 11.23 11.35 51,099 -0.20(-1.73%)
Sep 23, 2016 11.69 11.75 11.47 11.55 48,315 -0.19(-1.62%)
Sep 22, 2016 11.60 11.75 11.49 11.74 79,398 +0.19(+1.65%)
Sep 21, 2016 11.36 11.56 11.33 11.55 50,525 +0.20(+1.76%)
Sep 20, 2016 11.32 11.45 11.27 11.35 67,174 +0.05(+0.44%)
Sep 19, 2016 11.25 11.34 11.16 11.30 58,232 +0.16(+1.44%)
Sep 16, 2016 11.11 11.23 10.95 11.14 286,572 +0.08(+0.72%)
Sep 15, 2016 10.94 11.07 10.87 11.06 76,571 +0.12(+1.10%)
Sep 14, 2016 10.90 11.10 10.77 10.94 139,400 +0.04(+0.37%)
Sep 13, 2016 10.90 11.00 10.72 10.90 75,387 -0.11(-1.00%)
Sep 12, 2016 10.91 11.04 10.87 11.01 50,450 +0.07(+0.64%)
Sep 09, 2016 11.22 11.32 10.93 10.94 57,482 -0.42(-3.70%)
Sep 08, 2016 11.24 11.39 11.15 11.36 61,360 +0.09(+0.80%)
Sep 07, 2016 11.26 11.30 11.15 11.27 69,980 +0.00(+0.00%)
Sep 06, 2016 11.25 11.27 11.03 11.27 91,812 +0.03(+0.27%)
Sep 02, 2016 10.86 11.24 11.24 11.24 131,900 +0.37(+3.40%)
Sep 01, 2016 10.86 11.13 10.70 10.87 74,924 +0.00(+0.00%)
Aug 31, 2016 11.13 11.18 10.83 10.87 88,217 -0.29(-2.60%)
Aug 30, 2016 10.78 11.25 10.78 11.16 85,714 +0.39(+3.62%)
Aug 29, 2016 10.77 10.89 10.63 10.77 209,520 -0.01(-0.09%)
Aug 26, 2016 10.90 11.02 10.67 10.78 63,812 -0.07(-0.65%)
Aug 25, 2016 10.74 10.98 10.64 10.85 215,691 +0.13(+1.21%)
Aug 24, 2016 10.70 10.90 10.61 10.72 64,865 -0.02(-0.19%)
Aug 23, 2016 10.56 10.78 10.55 10.74 188,517 +0.22(+2.09%)
Aug 22, 2016 10.57 10.60 10.49 10.52 97,599 -0.01(-0.09%)
Aug 19, 2016 10.64 10.76 10.50 10.53 206,943 -0.12(-1.13%)
Aug 18, 2016 10.67 10.86 10.56 10.65 45,083 -0.03(-0.28%)
Aug 17, 2016 10.67 10.81 10.51 10.68 41,993 -0.02(-0.19%)
Aug 16, 2016 10.59 10.99 10.48 10.70 81,987 +0.06(+0.56%)
Aug 15, 2016 10.62 10.79 10.37 10.64 59,508 +0.10(+0.95%)
Aug 12, 2016 10.51 10.64 10.39 10.54 57,307 +0.00(+0.00%)
Aug 11, 2016 10.54 10.74 10.30 10.54 166,914 +0.04(+0.38%)
Aug 10, 2016 10.51 10.92 10.23 10.50 47,735 -0.01(-0.10%)
Aug 09, 2016 10.55 10.60 10.43 10.51 121,148 +0.01(+0.10%)
Aug 08, 2016 10.65 10.72 10.46 10.50 140,736 -0.18(-1.69%)
Aug 05, 2016 10.35 10.70 10.03 10.68 91,621 +0.37(+3.59%)
Aug 04, 2016 10.47 10.66 10.23 10.31 60,928 -0.10(-0.96%)
Aug 03, 2016 10.37 10.46 10.26 10.41 110,426 +0.07(+0.68%)
Aug 02, 2016 10.59 10.68 10.33 10.34 182,686 -0.28(-2.64%)
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.