MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.41 10.71 10.41 10.70 1,470,057 +0.26(+2.49%)
Jul 28, 2016 9.730 10.48 9.500 10.44 2,405,353 +0.01(+0.10%)
Jul 27, 2016 10.50 10.50 10.30 10.43 914,307 +0.00(+0.00%)
Jul 26, 2016 10.42 10.50 10.37 10.43 530,835 +0.00(+0.00%)
Jul 25, 2016 10.40 10.47 10.28 10.43 689,128 +0.02(+0.19%)
Jul 22, 2016 10.50 10.54 10.34 10.41 652,855 -0.07(-0.67%)
Jul 21, 2016 10.66 10.72 10.39 10.48 540,626 -0.18(-1.69%)
Jul 20, 2016 10.51 10.78 10.51 10.66 940,537 +0.16(+1.52%)
Jul 19, 2016 10.49 10.57 10.44 10.50 490,478 -0.02(-0.19%)
Jul 18, 2016 10.54 10.58 10.45 10.52 464,681 +0.02(+0.19%)
Jul 15, 2016 10.52 10.52 10.41 10.50 448,898 +0.04(+0.38%)
Jul 14, 2016 10.47 10.58 10.45 10.46 324,108 -0.01(-0.10%)
Jul 13, 2016 10.59 10.64 10.46 10.47 432,566 -0.10(-0.95%)
Jul 12, 2016 10.65 10.71 10.55 10.57 948,684 -0.04(-0.38%)
Jul 11, 2016 10.52 10.63 10.49 10.61 501,160 +0.10(+0.95%)
Jul 08, 2016 10.45 10.52 10.35 10.51 651,863 +0.16(+1.55%)
Jul 07, 2016 10.16 10.37 10.16 10.35 670,207 +0.18(+1.77%)
Jul 06, 2016 10.05 10.19 9.980 10.17 459,367 +0.08(+0.79%)
Jul 05, 2016 10.19 10.19 9.990 10.09 526,671 -0.17(-1.66%)
Jul 01, 2016 10.23 10.26 10.26 10.26 455,100 +0.05(+0.49%)
Jun 30, 2016 10.21 10.36 9.985 10.21 848,562 +0.24(+2.41%)
Jun 29, 2016 9.800 9.980 9.800 9.970 428,397 +0.18(+1.84%)
Jun 28, 2016 9.770 9.840 9.730 9.790 862,152 +0.09(+0.93%)
Jun 27, 2016 9.870 9.891 9.630 9.700 1,045,554 -0.29(-2.90%)
Jun 24, 2016 10.11 10.13 9.980 9.990 3,544,403 -0.50(-4.77%)
Jun 23, 2016 10.58 10.62 10.38 10.49 773,119 +0.02(+0.19%)
Jun 22, 2016 10.50 10.52 10.42 10.47 755,315 -0.02(-0.19%)
Jun 21, 2016 10.45 10.53 10.41 10.49 816,491 +0.13(+1.25%)
Jun 20, 2016 10.23 10.43 10.20 10.36 663,501 +0.24(+2.37%)
Jun 17, 2016 10.18 10.22 10.10 10.12 997,497 -0.03(-0.30%)
Jun 16, 2016 10.10 10.17 9.980 10.15 769,409 +0.04(+0.40%)
Jun 15, 2016 10.17 10.23 10.11 10.11 723,644 +0.01(+0.10%)
Jun 14, 2016 10.10 10.19 9.990 10.10 623,769 -0.04(-0.39%)
Jun 13, 2016 10.18 10.29 10.08 10.14 812,462 -0.07(-0.69%)
Jun 10, 2016 10.37 10.38 10.17 10.21 887,776 -0.20(-1.92%)
Jun 09, 2016 10.33 10.41 10.29 10.41 1,052,657 +0.00(+0.00%)
Jun 08, 2016 10.14 10.46 10.10 10.41 1,426,845 +0.26(+2.56%)
Jun 07, 2016 10.18 10.27 10.07 10.15 898,566 -0.03(-0.29%)
Jun 06, 2016 10.01 10.23 9.970 10.18 784,647 +0.22(+2.21%)
Jun 03, 2016 10.15 10.19 9.960 9.960 472,473 -0.21(-2.06%)
Jun 02, 2016 9.970 10.22 9.970 10.17 788,882 +0.15(+1.50%)
Jun 01, 2016 10.05 10.07 9.930 10.02 537,663 -0.04(-0.40%)
May 31, 2016 10.02 10.13 9.980 10.06 767,549 +0.04(+0.40%)
May 27, 2016 9.900 10.02 10.02 10.02 573,300 +0.10(+1.01%)
May 26, 2016 9.950 10.00 9.860 9.920 369,954 +0.00(+0.00%)
May 25, 2016 9.920 10.01 9.870 9.920 765,767 +0.04(+0.40%)
May 24, 2016 9.810 9.900 9.720 9.880 834,253 +0.11(+1.13%)
May 23, 2016 9.700 9.900 9.630 9.770 1,634,754 +0.55(+5.97%)
May 20, 2016 9.110 9.245 9.100 9.220 664,158 +0.12(+1.32%)
May 19, 2016 9.030 9.160 8.985 9.100 705,379 +0.02(+0.22%)
May 18, 2016 9.030 9.170 8.985 9.080 673,208 +0.04(+0.44%)
May 17, 2016 9.310 9.310 8.960 9.040 748,715 -0.27(-2.90%)
May 16, 2016 9.290 9.420 9.260 9.310 513,728 +0.00(+0.00%)
May 13, 2016 9.540 9.575 9.300 9.310 1,190,760 +0.06(+0.65%)
May 12, 2016 9.230 9.320 9.113 9.250 536,833 +0.03(+0.33%)
May 11, 2016 9.300 9.310 9.200 9.220 501,248 -0.11(-1.18%)
May 10, 2016 9.330 9.380 9.205 9.330 565,377 +0.06(+0.65%)
May 09, 2016 9.150 9.320 9.140 9.270 520,564 -0.04(-0.43%)
May 06, 2016 9.280 9.370 9.215 9.310 656,259 +0.03(+0.32%)
May 05, 2016 9.440 9.450 9.140 9.280 887,453 -0.11(-1.17%)
May 04, 2016 9.420 9.460 9.300 9.390 657,753 -0.10(-1.05%)
May 03, 2016 9.540 9.620 9.340 9.490 696,833 -0.08(-0.84%)
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.
TOP
Email a Story