Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 10.40 10.63 10.63 10.63 9,631,400 +0.08(+0.81%)
Jun 30, 2016 9.650 10.58 9.650 10.55 27,149,028 +1.00(+10.47%)
Jun 29, 2016 9.430 9.580 9.200 9.550 9,119,693 +0.26(+2.80%)
Jun 28, 2016 9.330 9.450 9.110 9.290 10,697,173 +0.04(+0.43%)
Jun 27, 2016 9.940 10.00 9.150 9.250 13,198,338 -0.85(-8.42%)
Jun 24, 2016 10.00 10.22 9.920 10.10 11,298,738 -0.39(-3.72%)
Jun 23, 2016 10.03 10.54 10.01 10.49 16,729,875 +0.60(+6.07%)
Jun 22, 2016 10.01 10.18 9.880 9.890 7,099,510 -0.14(-1.40%)
Jun 21, 2016 10.37 10.40 9.980 10.03 22,596,872 -0.15(-1.47%)
Jun 20, 2016 10.55 10.57 10.07 10.18 15,855,013 -0.44(-4.14%)
Jun 17, 2016 10.26 10.64 10.04 10.62 12,729,132 +0.33(+3.21%)
Jun 16, 2016 10.20 10.31 10.06 10.29 3,878,464 -0.03(-0.29%)
Jun 15, 2016 10.56 10.61 10.26 10.32 6,017,107 -0.23(-2.18%)
Jun 14, 2016 10.30 10.72 10.12 10.55 12,143,677 +0.18(+1.74%)
Jun 13, 2016 10.55 10.67 10.34 10.37 6,431,962 -0.24(-2.26%)
Jun 10, 2016 10.61 10.67 10.44 10.61 7,771,050 -0.18(-1.67%)
Jun 09, 2016 10.73 10.86 10.62 10.79 4,799,244 -0.03(-0.28%)
Jun 08, 2016 11.05 11.08 10.72 10.82 5,486,706 -0.22(-1.99%)
Jun 07, 2016 11.00 11.06 10.93 11.04 6,093,626 +0.04(+0.36%)
Jun 06, 2016 11.07 11.11 10.95 11.00 4,816,461 -0.05(-0.45%)
Jun 03, 2016 11.17 11.19 10.84 11.05 5,294,809 -0.13(-1.16%)
Jun 02, 2016 10.72 11.22 10.72 11.18 11,313,398 +0.27(+2.47%)
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.