Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 10.37 10.37 10.30 10.32 7,382 -0.02(-0.19%)
Jul 30, 2015 10.31 10.37 10.30 10.34 35,039 -0.04(-0.39%)
Jul 29, 2015 10.25 10.40 10.25 10.38 27,071 +0.15(+1.47%)
Jul 28, 2015 10.17 10.25 10.14 10.23 28,513 +0.17(+1.68%)
Jul 27, 2015 10.25 10.25 10.06 10.06 339,280 -0.19(-1.84%)
Jul 24, 2015 10.32 10.32 10.25 10.25 56,652 -0.15(-1.44%)
Jul 23, 2015 10.46 10.49 10.36 10.40 10,613 -0.08(-0.75%)
Jul 22, 2015 10.51 10.54 10.45 10.48 23,820 -0.15(-1.38%)
Jul 21, 2015 10.60 10.70 10.60 10.63 16,011 -0.00(-0.04%)
Jul 20, 2015 10.69 10.69 10.63 10.63 26,197 -0.06(-0.56%)
Jul 17, 2015 10.68 10.74 10.66 10.69 17,077 -0.10(-0.91%)
Jul 16, 2015 10.82 10.82 10.77 10.79 12,904 +0.06(+0.54%)
Jul 15, 2015 10.89 10.89 10.73 10.73 9,774 -0.15(-1.38%)
Jul 14, 2015 10.81 10.89 10.81 10.88 19,849 +0.10(+0.93%)
Jul 13, 2015 10.77 10.80 10.77 10.78 11,481 -0.04(-0.37%)
Jul 10, 2015 10.77 10.82 10.76 10.82 10,366 +0.26(+2.46%)
Jul 09, 2015 10.63 10.63 10.55 10.56 8,860 +0.21(+2.03%)
Jul 08, 2015 10.44 10.51 10.35 10.35 18,317 -0.26(-2.42%)
Jul 07, 2015 10.55 10.65 10.36 10.61 60,844 -0.07(-0.69%)
Jul 06, 2015 10.77 10.77 10.62 10.68 43,795 -0.33(-3.00%)
Jul 02, 2015 11.06 11.01 11.01 11.01 15,300 -0.01(-0.09%)
Jul 01, 2015 11.14 11.14 10.99 11.02 13,309 -0.01(-0.07%)
Jun 30, 2015 11.15 11.15 10.99 11.03 65,425 +0.03(+0.25%)
Jun 29, 2015 11.12 11.16 11.00 11.00 30,062 -0.26(-2.32%)
Jun 26, 2015 11.30 11.30 11.22 11.26 14,443 -0.12(-1.05%)
Jun 25, 2015 11.46 11.46 11.35 11.38 16,549 -0.09(-0.78%)
Jun 24, 2015 11.45 11.51 11.43 11.47 14,067 -0.27(-2.30%)
Jun 23, 2015 11.73 11.78 11.70 11.74 8,446 +0.03(+0.26%)
Jun 22, 2015 11.73 11.75 11.69 11.71 11,103 +0.13(+1.12%)
Jun 19, 2015 11.64 11.64 11.57 11.58 15,215 -0.06(-0.56%)
Jun 18, 2015 11.58 11.74 11.57 11.64 89,871 +0.05(+0.47%)
Jun 17, 2015 11.52 11.59 11.50 11.59 13,888 +0.09(+0.78%)
Jun 16, 2015 11.44 11.54 11.43 11.50 23,147 -0.02(-0.17%)
Jun 15, 2015 11.49 11.49 11.43 11.52 55,770 -0.05(-0.43%)
Jun 12, 2015 11.57 11.60 11.56 11.57 57,166 -0.06(-0.48%)
Jun 11, 2015 11.72 11.72 11.62 11.63 6,845 -0.01(-0.12%)
Jun 10, 2015 11.59 11.69 11.59 11.64 16,195 +0.16(+1.39%)
Jun 09, 2015 11.50 11.52 11.48 11.48 20,771 -0.05(-0.43%)
Jun 08, 2015 11.52 11.57 11.48 11.53 8,992 -0.02(-0.17%)
Jun 05, 2015 11.53 11.56 11.43 11.55 12,695 -0.06(-0.50%)
Jun 04, 2015 11.70 11.70 11.61 11.61 21,121 -0.24(-2.04%)
Jun 03, 2015 11.92 11.93 11.85 11.85 26,090 -0.03(-0.25%)
Jun 02, 2015 11.78 11.92 11.78 11.88 22,541 +0.17(+1.45%)
Jun 01, 2015 11.77 11.77 11.66 11.71 15,320 -0.05(-0.43%)
May 29, 2015 11.80 11.80 11.75 11.76 23,136 -0.11(-0.93%)
May 28, 2015 11.83 11.87 11.75 11.87 5,106 -0.05(-0.42%)
May 27, 2015 11.94 11.94 11.88 11.92 5,167 +0.04(+0.34%)
May 26, 2015 12.05 12.05 11.86 11.88 19,954 -0.20(-1.65%)
May 22, 2015 12.04 12.08 12.08 12.08 3,000 -0.04(-0.33%)
May 21, 2015 12.12 12.13 12.09 12.12 4,378 +0.10(+0.86%)
May 20, 2015 12.01 12.05 11.97 12.02 20,979 -0.00(-0.03%)
May 19, 2015 12.04 12.04 12.01 12.02 16,793 -0.20(-1.62%)
May 18, 2015 12.25 12.25 12.18 12.22 16,180 -0.09(-0.75%)
May 15, 2015 12.28 12.32 12.25 12.31 22,293 +0.05(+0.41%)
May 14, 2015 12.33 12.33 12.25 12.26 30,104 +0.04(+0.33%)
May 13, 2015 12.32 12.32 12.22 12.22 23,320 +0.01(+0.08%)
May 12, 2015 12.12 12.21 12.12 12.21 6,737 +0.06(+0.49%)
May 11, 2015 12.22 12.25 12.15 12.15 9,245 -0.13(-1.06%)
May 08, 2015 12.28 12.32 12.21 12.28 9,574 +0.24(+1.99%)
May 07, 2015 12.12 12.13 12.00 12.04 41,076 -0.19(-1.55%)
May 06, 2015 12.43 12.43 12.21 12.23 33,746 -0.11(-0.89%)
May 05, 2015 12.38 12.44 12.32 12.34 35,629 -0.06(-0.48%)
May 04, 2015 12.40 12.43 12.38 12.40 36,117 +0.03(+0.20%)
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.