Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.25 11.33 10.94 11.02 1,070,994 -0.21(-1.83%)
Aug 30, 2016 11.33 11.51 11.21 11.22 893,229 -0.30(-2.63%)
Aug 29, 2016 11.47 11.58 11.36 11.53 506,369 +0.06(+0.52%)
Aug 26, 2016 11.54 11.75 11.37 11.47 676,594 -0.06(-0.52%)
Aug 25, 2016 11.62 11.76 11.46 11.53 589,498 -0.10(-0.88%)
Aug 24, 2016 11.74 11.74 11.58 11.63 816,887 -0.18(-1.52%)
Aug 23, 2016 11.86 11.93 11.77 11.81 719,356 +0.05(+0.40%)
Aug 22, 2016 12.01 12.05 11.57 11.76 1,750,984 -0.32(-2.65%)
Aug 19, 2016 11.44 12.26 10.95 12.08 3,166,274 +0.56(+4.86%)
Aug 18, 2016 11.24 11.61 11.17 11.52 1,845,880 +0.34(+3.06%)
Aug 17, 2016 11.30 11.42 11.10 11.18 1,101,568 -0.17(-1.47%)
Aug 16, 2016 11.47 11.62 11.34 11.35 1,097,308 -0.12(-1.08%)
Aug 15, 2016 11.16 11.48 11.16 11.47 1,211,505 +0.36(+3.23%)
Aug 12, 2016 10.88 11.12 10.85 11.11 995,845 +0.23(+2.08%)
Aug 11, 2016 10.98 11.41 10.82 10.89 1,280,182 +0.09(+0.83%)
Aug 10, 2016 10.86 11.05 10.77 10.80 545,574 -0.03(-0.32%)
Aug 09, 2016 11.21 11.24 10.82 10.83 504,412 -0.44(-3.91%)
Aug 08, 2016 11.13 11.45 11.13 11.27 733,001 +0.15(+1.38%)
Aug 05, 2016 10.71 11.27 10.71 11.12 1,276,837 +0.43(+4.04%)
Aug 04, 2016 11.32 11.49 10.65 10.68 1,959,926 -0.63(-5.56%)
Aug 03, 2016 10.98 11.36 10.72 11.31 668,431 +0.22(+1.97%)
Aug 02, 2016 11.69 11.69 11.09 11.10 825,777 -0.61(-5.19%)
Aug 01, 2016 11.70 11.79 11.51 11.70 567,992 -0.01(-0.07%)
Jul 29, 2016 11.60 11.71 11.48 11.71 510,771 +0.11(+0.92%)
Jul 28, 2016 11.79 11.79 11.52 11.60 603,159 -0.19(-1.63%)
Jul 27, 2016 11.64 11.83 11.64 11.80 898,103 +0.20(+1.73%)
Jul 26, 2016 11.42 11.68 11.42 11.60 808,311 +0.18(+1.61%)
Jul 25, 2016 11.12 11.42 11.07 11.41 574,089 +0.30(+2.69%)
Jul 22, 2016 11.11 11.14 10.91 11.11 385,692 -0.00(-0.04%)
Jul 21, 2016 11.22 11.33 11.07 11.12 446,611 -0.09(-0.84%)
Jul 20, 2016 11.12 11.22 11.03 11.21 434,579 +0.13(+1.20%)
Jul 19, 2016 11.22 11.30 11.01 11.08 417,468 -0.15(-1.33%)
Jul 18, 2016 11.11 11.25 11.05 11.23 520,297 +0.14(+1.27%)
Jul 15, 2016 11.28 11.38 11.04 11.09 639,101 -0.14(-1.26%)
Jul 14, 2016 11.52 11.54 11.21 11.23 666,649 -0.19(-1.65%)
Jul 13, 2016 11.60 11.71 11.39 11.42 803,488 -0.12(-1.04%)
Jul 12, 2016 11.55 11.75 11.51 11.54 847,843 +0.09(+0.78%)
Jul 11, 2016 11.21 11.45 11.21 11.45 712,509 +0.30(+2.66%)
Jul 08, 2016 11.09 11.35 10.82 11.15 1,121,352 +0.33(+3.05%)
Jul 07, 2016 10.65 10.86 10.49 10.82 1,142,852 -0.08(-0.70%)
Jul 06, 2016 10.62 10.92 10.57 10.90 967,287 +0.27(+2.55%)
Jul 05, 2016 10.84 10.95 10.54 10.62 545,889 -0.37(-3.35%)
Jul 01, 2016 10.93 10.99 10.99 10.99 1,123,627 -0.02(-0.15%)
Jun 30, 2016 10.79 11.01 10.65 11.01 881,665 +0.28(+2.65%)
Jun 29, 2016 10.61 10.82 10.51 10.73 529,634 +0.26(+2.51%)
Jun 28, 2016 10.51 10.62 10.41 10.46 476,340 +0.09(+0.86%)
Jun 27, 2016 10.59 10.69 10.12 10.37 922,092 -0.31(-2.86%)
Jun 24, 2016 10.39 10.77 10.34 10.68 2,209,621 -0.15(-1.37%)
Jun 23, 2016 11.22 11.24 10.81 10.83 913,183 -0.26(-2.33%)
Jun 22, 2016 10.98 11.13 10.94 11.09 1,334,374 +0.16(+1.43%)
Jun 21, 2016 11.04 11.20 10.93 10.93 758,141 -0.13(-1.15%)
Jun 20, 2016 11.13 11.32 11.04 11.06 753,121 +0.14(+1.28%)
Jun 17, 2016 10.66 11.05 10.57 10.92 1,129,012 +0.28(+2.67%)
Jun 16, 2016 10.69 10.72 10.49 10.63 536,005 -0.10(-0.91%)
Jun 15, 2016 10.72 11.10 10.61 10.73 885,031 +0.02(+0.20%)
Jun 14, 2016 10.59 10.73 10.45 10.71 802,735 +0.08(+0.80%)
Jun 13, 2016 10.57 10.72 10.52 10.62 817,776 -0.00(-0.04%)
Jun 10, 2016 10.68 10.79 10.40 10.63 1,018,851 -0.27(-2.49%)
Jun 09, 2016 10.93 10.95 10.72 10.90 997,408 -0.03(-0.27%)
Jun 08, 2016 10.79 10.95 10.76 10.93 522,980 +0.15(+1.38%)
Jun 07, 2016 10.48 10.84 10.46 10.78 579,522 +0.21(+1.96%)
Jun 06, 2016 10.61 10.67 10.53 10.57 1,122,593 -0.05(-0.48%)
Jun 03, 2016 10.75 10.82 10.56 10.62 803,188 -0.14(-1.30%)
Jun 02, 2016 10.61 10.77 10.41 10.76 1,188,583 +0.24(+2.25%)
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.