Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.27 10.35 10.02 10.20 274,373 -0.08(-0.75%)
Oct 28, 2016 10.29 10.35 10.20 10.27 261,941 +0.01(+0.14%)
Oct 27, 2016 10.61 10.68 10.24 10.26 285,359 -0.29(-2.71%)
Oct 26, 2016 10.68 10.81 10.55 10.55 150,247 -0.22(-2.07%)
Oct 25, 2016 10.71 10.81 10.68 10.77 135,930 +0.02(+0.19%)
Oct 24, 2016 10.78 10.86 10.67 10.75 169,816 +0.01(+0.13%)
Oct 21, 2016 10.64 10.79 10.55 10.73 156,130 +0.04(+0.39%)
Oct 20, 2016 10.83 10.83 10.64 10.69 253,086 -0.12(-1.10%)
Oct 19, 2016 10.83 10.88 10.75 10.81 263,359 -0.04(-0.38%)
Oct 18, 2016 10.98 10.98 10.81 10.85 168,138 -0.05(-0.45%)
Oct 17, 2016 10.94 11.00 10.86 10.90 160,354 -0.10(-0.89%)
Oct 14, 2016 10.96 11.03 10.90 11.00 111,743 +0.06(+0.57%)
Oct 13, 2016 11.07 11.07 10.89 10.94 167,386 -0.18(-1.63%)
Oct 12, 2016 10.98 11.16 10.98 11.12 138,486 +0.14(+1.30%)
Oct 11, 2016 11.04 11.11 10.95 10.97 201,583 -0.06(-0.56%)
Oct 10, 2016 11.15 11.18 10.98 11.04 218,917 -0.10(-0.93%)
Oct 07, 2016 11.31 11.35 11.09 11.14 199,557 -0.19(-1.70%)
Oct 06, 2016 11.26 11.38 11.21 11.33 166,903 +0.08(+0.67%)
Oct 05, 2016 11.63 11.74 11.24 11.26 474,947 -0.41(-3.48%)
Oct 04, 2016 11.72 11.83 11.65 11.66 206,948 -0.05(-0.47%)
Oct 03, 2016 11.61 11.73 11.50 11.72 207,142 +0.12(+1.01%)
Sep 30, 2016 11.76 11.76 11.54 11.60 268,225 -0.07(-0.59%)
Sep 29, 2016 12.04 12.04 11.66 11.67 198,935 -0.38(-3.14%)
Sep 28, 2016 11.84 12.07 11.78 12.05 319,488 +0.28(+2.34%)
Sep 27, 2016 11.52 11.90 11.39 11.77 450,193 +0.56(+4.97%)
Sep 26, 2016 11.41 11.41 11.21 11.21 165,405 -0.29(-2.51%)
Sep 23, 2016 11.63 11.63 11.26 11.50 164,519 -0.18(-1.53%)
Sep 22, 2016 11.50 11.70 11.37 11.68 136,195 +0.24(+2.11%)
Sep 21, 2016 11.44 11.68 11.37 11.44 93,340 -0.01(-0.06%)
Sep 20, 2016 11.41 11.51 11.34 11.45 127,504 +0.05(+0.42%)
Sep 19, 2016 11.26 11.48 11.26 11.40 103,688 +0.14(+1.28%)
Sep 16, 2016 11.40 11.40 11.25 11.26 192,477 -0.15(-1.33%)
Sep 15, 2016 11.25 11.42 11.25 11.41 120,240 +0.13(+1.16%)
Sep 14, 2016 11.45 11.48 11.27 11.28 108,323 -0.14(-1.21%)
Sep 13, 2016 11.43 11.50 11.32 11.41 251,610 -0.13(-1.13%)
Sep 12, 2016 11.57 11.59 11.43 11.54 167,356 -0.02(-0.18%)
Sep 09, 2016 11.61 11.75 11.57 11.57 154,611 -0.12(-1.00%)
Sep 08, 2016 11.73 11.73 11.48 11.68 262,480 -0.12(-1.05%)
Sep 07, 2016 11.51 11.81 11.49 11.81 210,884 +0.24(+2.08%)
Sep 06, 2016 11.48 11.58 11.39 11.57 150,657 +0.04(+0.36%)
Sep 02, 2016 11.56 11.52 11.52 11.52 158,476 +0.04(+0.36%)
Sep 01, 2016 11.38 11.52 11.26 11.48 185,394 +0.07(+0.60%)
Aug 31, 2016 11.50 11.50 11.36 11.41 163,533 -0.06(-0.48%)
Aug 30, 2016 11.45 11.52 11.36 11.47 225,384 +0.06(+0.54%)
Aug 29, 2016 11.39 11.50 11.38 11.41 141,888 +0.05(+0.42%)
Aug 26, 2016 11.43 11.47 11.24 11.36 175,800 -0.10(-0.90%)
Aug 25, 2016 11.21 11.48 11.19 11.46 174,641 +0.27(+2.40%)
Aug 24, 2016 11.19 11.21 11.09 11.19 227,708 +0.03(+0.31%)
Aug 23, 2016 11.13 11.24 11.11 11.16 116,336 +0.02(+0.18%)
Aug 22, 2016 11.01 11.15 11.01 11.14 167,057 +0.08(+0.69%)
Aug 19, 2016 11.12 11.19 11.06 11.06 187,575 -0.10(-0.93%)
Aug 18, 2016 11.17 11.20 11.01 11.17 171,582 +0.01(+0.06%)
Aug 17, 2016 11.36 11.36 11.12 11.16 312,301 -0.21(-1.88%)
Aug 16, 2016 11.27 11.52 11.27 11.37 325,338 +0.05(+0.43%)
Aug 15, 2016 11.30 11.44 11.30 11.32 336,052 -0.01(-0.12%)
Aug 12, 2016 11.57 11.65 11.34 11.34 290,435 -0.22(-1.91%)
Aug 11, 2016 11.66 11.73 11.52 11.56 366,372 -0.05(-0.42%)
Aug 10, 2016 11.59 11.65 11.53 11.61 231,618 -0.01(-0.06%)
Aug 09, 2016 11.68 11.74 11.55 11.61 278,973 -0.01(-0.06%)
Aug 08, 2016 11.66 11.74 11.60 11.62 190,176 +0.03(+0.30%)
Aug 05, 2016 11.53 11.71 11.53 11.59 396,285 +0.08(+0.66%)
Aug 04, 2016 11.65 11.69 11.50 11.51 168,649 -0.11(-0.95%)
Aug 03, 2016 11.64 11.68 11.56 11.62 337,705 -0.07(-0.59%)
Aug 02, 2016 11.85 11.85 11.61 11.69 403,754 -0.17(-1.45%)
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.