Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.98 12.01 11.73 11.77 111,179 -0.34(-2.81%)
Aug 30, 2016 12.29 12.29 12.06 12.11 25,349 -0.13(-1.06%)
Aug 29, 2016 12.22 12.28 12.20 12.24 137,670 -0.10(-0.81%)
Aug 26, 2016 12.33 12.53 12.25 12.34 51,291 -0.01(-0.08%)
Aug 25, 2016 12.22 12.35 12.22 12.35 27,180 +0.13(+1.06%)
Aug 24, 2016 12.31 12.37 12.16 12.22 55,751 -0.14(-1.13%)
Aug 23, 2016 12.16 12.41 12.11 12.36 17,052 +0.14(+1.15%)
Aug 22, 2016 12.34 12.35 12.22 12.22 134,953 -0.29(-2.32%)
Aug 19, 2016 12.52 12.53 12.42 12.51 91,731 +0.00(+0.00%)
Aug 18, 2016 12.40 12.55 12.36 12.51 258,810 +0.19(+1.54%)
Aug 17, 2016 12.18 12.32 12.06 12.32 145,624 +0.18(+1.48%)
Aug 16, 2016 12.06 12.18 11.99 12.14 177,969 +0.14(+1.17%)
Aug 15, 2016 11.82 12.02 11.82 12.00 138,493 +0.25(+2.13%)
Aug 12, 2016 11.58 11.75 11.56 11.75 41,679 +0.22(+1.91%)
Aug 11, 2016 11.24 11.61 11.24 11.53 70,667 +0.37(+3.32%)
Aug 10, 2016 11.44 11.50 11.14 11.16 657,307 -0.23(-2.02%)
Aug 09, 2016 11.52 11.52 11.35 11.39 138,980 -0.05(-0.44%)
Aug 08, 2016 11.45 11.51 11.41 11.44 70,504 +0.15(+1.33%)
Aug 05, 2016 11.29 11.32 11.19 11.29 112,720 +0.00(+0.00%)
Aug 04, 2016 11.11 11.32 11.00 11.29 45,031 +0.12(+1.07%)
Aug 03, 2016 10.92 11.17 10.81 11.17 262,248 +0.31(+2.85%)
Aug 02, 2016 11.09 11.12 10.79 10.86 129,795 -0.07(-0.64%)
Aug 01, 2016 11.06 11.08 10.88 10.93 205,340 -0.29(-2.58%)
Jul 29, 2016 11.08 11.24 11.05 11.22 47,735 +0.11(+0.99%)
Jul 28, 2016 11.16 11.21 11.11 11.11 172,669 -0.06(-0.54%)
Jul 27, 2016 11.41 11.45 11.15 11.17 73,818 -0.22(-1.93%)
Jul 26, 2016 11.40 11.44 11.35 11.39 49,875 -0.04(-0.35%)
Jul 25, 2016 11.48 11.49 11.40 11.43 71,185 -0.20(-1.72%)
Jul 22, 2016 11.69 11.69 11.56 11.63 546,996 -0.05(-0.43%)
Jul 21, 2016 11.87 11.91 11.68 11.68 93,879 -0.18(-1.52%)
Jul 20, 2016 11.74 11.97 11.70 11.86 79,951 -0.04(-0.34%)
Jul 19, 2016 11.94 11.96 11.87 11.90 107,469 -0.02(-0.17%)
Jul 18, 2016 11.97 11.97 11.86 11.92 326,345 -0.16(-1.32%)
Jul 15, 2016 12.09 12.14 12.06 12.08 24,927 +0.06(+0.50%)
Jul 14, 2016 12.00 12.05 11.88 12.02 215,225 +0.13(+1.09%)
Jul 13, 2016 12.09 12.15 11.83 11.89 46,522 -0.39(-3.18%)
Jul 12, 2016 12.24 12.33 12.11 12.28 199,044 +0.42(+3.54%)
Jul 11, 2016 12.07 12.07 11.86 11.86 442,223 -0.11(-0.92%)
Jul 08, 2016 11.99 11.92 11.87 11.97 1,299,786 +0.05(+0.42%)
Jul 07, 2016 12.52 12.55 11.85 11.92 401,949 -0.46(-3.72%)
Jul 06, 2016 12.11 12.39 12.06 12.38 1,239,347 +0.17(+1.39%)
Jul 05, 2016 12.63 12.63 12.12 12.21 1,654,917 -0.64(-4.98%)
Jul 01, 2016 12.51 12.85 12.85 12.85 739,900 +0.28(+2.23%)
Jun 30, 2016 12.64 12.75 12.55 12.57 715,814 -0.14(-1.10%)
Jun 29, 2016 12.54 12.84 12.42 12.71 271,519 +0.25(+2.01%)
Jun 28, 2016 12.37 12.48 12.24 12.46 541,322 +0.31(+2.55%)
Jun 27, 2016 12.16 12.18 11.99 12.15 631,520 -0.14(-1.14%)
Jun 24, 2016 12.26 12.39 12.26 12.29 50,558 -0.52(-4.06%)
Jun 23, 2016 12.75 12.82 12.60 12.81 248,977 +0.21(+1.67%)
Jun 22, 2016 12.84 12.85 12.48 12.60 364,136 -0.13(-1.02%)
Jun 21, 2016 12.61 12.77 12.53 12.73 126,993 +0.05(+0.39%)
Jun 20, 2016 12.55 12.74 12.53 12.68 685,318 +0.29(+2.34%)
Jun 17, 2016 12.20 12.42 12.18 12.39 1,630,301 +0.43(+3.60%)
Jun 16, 2016 12.19 12.19 11.91 11.96 1,447,799 -0.25(-2.05%)
Jun 15, 2016 12.29 12.41 12.17 12.21 61,947 -0.21(-1.69%)
Jun 14, 2016 12.44 12.46 12.39 12.42 36,749 -0.07(-0.56%)
Jun 13, 2016 12.41 12.60 12.41 12.49 46,801 -0.08(-0.64%)
Jun 10, 2016 12.66 12.66 12.55 12.57 35,395 -0.32(-2.48%)
Jun 09, 2016 12.72 12.91 12.72 12.89 24,817 +0.00(+0.00%)
Jun 08, 2016 12.81 12.92 12.77 12.89 82,792 +0.18(+1.42%)
Jun 07, 2016 12.57 12.71 12.57 12.71 147,808 +0.19(+1.52%)
Jun 06, 2016 12.45 12.53 12.40 12.52 227,556 +0.18(+1.47%)
Jun 03, 2016 12.40 12.40 12.27 12.34 348,918 -0.06(-0.49%)
Jun 02, 2016 12.25 12.51 12.22 12.40 96,078 -0.01(-0.08%)
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.