Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 12.01 12.22 11.96 12.16 8,140,840 +0.17(+1.42%)
Sep 29, 2016 11.83 12.13 11.70 11.99 7,401,496 +0.14(+1.18%)
Sep 28, 2016 11.77 11.94 11.70 11.85 2,945,188 +0.10(+0.85%)
Sep 27, 2016 11.55 11.77 11.52 11.75 3,494,698 +0.07(+0.60%)
Sep 26, 2016 11.67 11.75 11.62 11.68 2,996,063 -0.10(-0.85%)
Sep 23, 2016 11.84 11.94 11.77 11.78 2,400,729 -0.11(-0.93%)
Sep 22, 2016 11.95 12.00 11.86 11.89 2,831,050 -0.01(-0.08%)
Sep 21, 2016 11.93 11.94 11.71 11.90 3,482,480 +0.08(+0.68%)
Sep 20, 2016 11.90 11.96 11.78 11.82 4,635,181 +0.05(+0.42%)
Sep 19, 2016 11.95 11.95 11.71 11.77 3,988,002 -0.13(-1.09%)
Sep 16, 2016 11.91 11.93 11.74 11.90 4,672,351 +0.03(+0.25%)
Sep 15, 2016 11.75 11.94 11.68 11.87 3,210,170 +0.18(+1.54%)
Sep 14, 2016 11.54 11.72 11.48 11.69 4,387,030 +0.09(+0.78%)
Sep 13, 2016 11.74 11.94 11.51 11.60 5,504,009 -0.23(-1.94%)
Sep 12, 2016 11.40 11.83 11.33 11.83 5,183,108 +0.19(+1.63%)
Sep 09, 2016 11.84 11.95 11.51 11.64 8,537,313 -0.35(-2.92%)
Sep 08, 2016 11.89 12.05 11.85 11.99 4,203,942 +0.01(+0.08%)
Sep 07, 2016 11.94 12.11 11.81 11.98 4,568,940 -0.07(-0.58%)
Sep 06, 2016 12.13 12.17 12.01 12.05 5,231,910 -0.14(-1.15%)
Sep 02, 2016 12.09 12.19 12.19 12.19 15,655,400 +0.12(+0.99%)
Sep 01, 2016 11.98 12.23 11.79 12.07 7,912,583 +0.14(+1.17%)
Aug 31, 2016 11.78 12.00 11.60 11.93 9,316,541 +0.18(+1.53%)
Aug 30, 2016 11.10 12.23 11.10 11.75 23,468,616 +0.62(+5.57%)
Aug 29, 2016 11.15 11.24 11.09 11.13 2,182,672 -0.03(-0.27%)
Aug 26, 2016 11.19 11.28 11.05 11.16 2,683,014 +0.03(+0.27%)
Aug 25, 2016 11.09 11.29 11.08 11.13 4,193,046 +0.02(+0.18%)
Aug 24, 2016 11.33 11.47 11.02 11.11 4,390,577 -0.17(-1.51%)
Aug 23, 2016 11.40 11.42 11.27 11.28 2,706,324 +0.05(+0.45%)
Aug 22, 2016 11.22 11.37 11.19 11.23 3,240,794 -0.07(-0.62%)
Aug 19, 2016 11.35 11.40 11.23 11.30 3,763,124 -0.05(-0.44%)
Aug 18, 2016 11.31 11.37 11.23 11.35 2,534,179 +0.08(+0.71%)
Aug 17, 2016 11.24 11.31 11.14 11.27 4,867,237 +0.03(+0.27%)
Aug 16, 2016 11.30 11.42 11.21 11.24 4,391,054 -0.05(-0.44%)
Aug 15, 2016 11.09 11.37 11.05 11.29 5,771,649 +0.29(+2.64%)
Aug 12, 2016 10.96 11.11 10.88 11.00 9,703,688 +0.08(+0.73%)
Aug 11, 2016 10.99 10.99 10.56 10.92 17,207,357 -0.40(-3.53%)
Aug 10, 2016 11.49 11.49 11.15 11.32 4,766,439 -0.17(-1.48%)
Aug 09, 2016 11.57 11.65 11.46 11.49 3,147,605 -0.04(-0.35%)
Aug 08, 2016 11.62 11.81 11.52 11.53 5,563,421 -0.02(-0.17%)
Aug 05, 2016 11.62 11.72 11.39 11.55 5,970,011 -0.01(-0.09%)
Aug 04, 2016 11.34 11.62 11.34 11.56 4,618,022 +0.21(+1.85%)
Aug 03, 2016 11.19 11.42 11.14 11.35 3,603,890 +0.13(+1.16%)
Aug 02, 2016 11.56 11.62 11.19 11.22 6,167,779 -0.41(-3.53%)
Aug 01, 2016 11.63 11.88 11.56 11.63 6,400,191 -0.01(-0.09%)
Jul 29, 2016 11.77 12.36 11.60 11.64 17,647,168 -0.04(-0.34%)
Jul 28, 2016 11.62 11.78 11.54 11.68 8,216,932 +0.00(+0.00%)
Jul 27, 2016 11.78 11.80 11.59 11.68 9,549,593 +0.02(+0.17%)
Jul 26, 2016 11.40 11.73 11.36 11.66 8,379,234 +0.35(+3.09%)
Jul 25, 2016 11.33 11.45 11.25 11.31 4,943,168 +0.01(+0.09%)
Jul 22, 2016 11.25 11.41 11.11 11.30 4,870,744 +0.04(+0.36%)
Jul 21, 2016 11.60 11.73 11.11 11.26 7,226,172 -0.31(-2.68%)
Jul 20, 2016 11.60 11.68 11.45 11.57 6,434,954 +0.06(+0.52%)
Jul 19, 2016 11.04 11.56 11.02 11.51 12,461,393 +0.39(+3.51%)
Jul 18, 2016 11.06 11.18 10.82 11.12 8,239,884 -0.24(-2.11%)
Jul 15, 2016 11.31 11.47 11.27 11.36 10,706,648 +0.10(+0.89%)
Jul 14, 2016 11.45 11.65 11.24 11.26 31,340,329 +0.37(+3.40%)
Jul 13, 2016 10.79 10.96 10.67 10.89 7,586,259 +0.12(+1.11%)
Jul 12, 2016 10.56 10.77 10.46 10.77 11,655,730 +0.35(+3.36%)
Jul 11, 2016 10.65 10.67 10.25 10.42 11,004,454 -0.11(-1.04%)
Jul 08, 2016 10.27 10.54 10.10 10.53 12,122,209 +0.43(+4.26%)
Jul 07, 2016 10.08 10.29 10.00 10.10 6,675,712 -0.34(-3.26%)
Jul 05, 2016 10.56 10.57 10.30 10.44 7,639,373 -0.20(-1.83%)
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.