Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 10.69 10.70 10.50 10.55 107,703 -0.09(-0.85%)
Jul 30, 2015 10.41 10.65 10.41 10.64 84,781 +0.20(+1.92%)
Jul 29, 2015 10.33 10.52 10.22 10.44 79,444 +0.09(+0.87%)
Jul 28, 2015 10.31 10.42 10.09 10.35 193,177 +0.02(+0.19%)
Jul 27, 2015 10.40 10.54 10.30 10.33 152,085 -0.12(-1.15%)
Jul 24, 2015 10.74 10.90 10.45 10.45 130,057 -0.34(-3.15%)
Jul 23, 2015 10.94 11.09 10.61 10.79 100,210 -0.07(-0.64%)
Jul 22, 2015 10.96 10.96 10.71 10.86 74,390 -0.17(-1.54%)
Jul 21, 2015 11.20 11.34 11.00 11.03 133,860 -0.17(-1.52%)
Jul 20, 2015 11.40 11.43 11.17 11.20 177,163 -0.23(-2.01%)
Jul 17, 2015 11.58 11.58 11.33 11.43 114,802 -0.10(-0.87%)
Jul 16, 2015 11.56 11.65 11.39 11.53 184,805 +0.00(+0.00%)
Jul 15, 2015 11.78 11.78 11.43 11.53 103,209 -0.21(-1.79%)
Jul 14, 2015 11.77 11.81 11.63 11.74 118,365 +0.02(+0.17%)
Jul 13, 2015 11.57 11.75 11.50 11.72 164,260 +0.15(+1.30%)
Jul 10, 2015 11.46 11.60 11.15 11.57 152,272 +0.26(+2.30%)
Jul 09, 2015 11.53 11.61 11.24 11.31 190,986 -0.10(-0.88%)
Jul 08, 2015 11.30 11.47 11.20 11.41 235,689 -0.03(-0.26%)
Jul 07, 2015 11.53 11.53 11.15 11.44 188,496 -0.13(-1.12%)
Jul 06, 2015 11.52 11.71 11.40 11.57 135,750 -0.03(-0.26%)
Jul 02, 2015 11.43 11.60 11.60 11.60 97,600 +0.18(+1.58%)
Jul 01, 2015 11.56 11.66 11.37 11.42 175,221 -0.03(-0.26%)
Jun 30, 2015 11.68 11.70 11.40 11.45 204,463 -0.15(-1.29%)
Jun 29, 2015 11.95 12.09 11.56 11.60 281,255 -0.60(-4.92%)
Jun 26, 2015 12.32 12.36 12.08 12.20 629,106 -0.16(-1.29%)
Jun 25, 2015 12.28 12.43 12.08 12.36 214,701 +0.17(+1.39%)
Jun 24, 2015 12.13 12.27 12.06 12.19 177,138 +0.04(+0.33%)
Jun 23, 2015 12.19 12.21 12.03 12.15 233,131 -0.04(-0.33%)
Jun 22, 2015 12.04 12.26 11.99 12.19 198,267 +0.18(+1.50%)
Jun 19, 2015 11.92 12.04 11.85 12.01 316,295 +0.13(+1.09%)
Jun 18, 2015 11.77 11.96 11.66 11.88 216,414 +0.17(+1.45%)
Jun 17, 2015 11.76 11.82 11.69 11.71 97,623 -0.03(-0.26%)
Jun 16, 2015 11.64 11.75 11.47 11.74 129,994 +0.03(+0.26%)
Jun 15, 2015 11.63 11.74 11.41 11.71 143,171 +0.02(+0.17%)
Jun 12, 2015 11.70 11.75 11.60 11.69 96,766 -0.06(-0.51%)
Jun 11, 2015 11.87 11.87 11.64 11.75 106,006 -0.04(-0.34%)
Jun 10, 2015 11.47 11.86 11.47 11.79 156,680 +0.40(+3.51%)
Jun 09, 2015 11.43 11.50 11.28 11.39 81,311 -0.06(-0.52%)
Jun 08, 2015 11.70 11.70 11.43 11.45 197,203 -0.30(-2.55%)
Jun 05, 2015 11.67 11.76 11.51 11.75 171,675 +0.04(+0.34%)
Jun 04, 2015 11.78 11.94 11.60 11.71 122,179 -0.07(-0.59%)
Jun 03, 2015 11.75 11.84 11.65 11.78 148,857 +0.02(+0.17%)
Jun 02, 2015 11.71 11.85 11.60 11.76 403,765 -0.02(-0.17%)
Jun 01, 2015 11.36 11.80 11.24 11.78 253,811 +0.54(+4.80%)
May 29, 2015 11.31 11.43 11.09 11.24 119,774 -0.09(-0.79%)
May 28, 2015 11.17 11.35 11.12 11.33 101,538 +0.16(+1.43%)
May 27, 2015 11.03 11.30 10.99 11.17 142,999 +0.16(+1.45%)
May 26, 2015 11.10 11.21 10.88 11.01 133,486 -0.17(-1.48%)
May 22, 2015 11.21 11.18 11.18 11.18 86,400 -0.06(-0.58%)
May 21, 2015 11.29 11.35 11.15 11.24 96,677 -0.04(-0.35%)
May 20, 2015 11.21 11.36 11.12 11.28 98,529 +0.08(+0.71%)
May 19, 2015 11.55 11.55 11.17 11.20 151,142 -0.32(-2.78%)
May 18, 2015 11.31 11.59 11.25 11.52 133,027 +0.19(+1.68%)
May 15, 2015 11.24 11.36 11.15 11.33 106,301 +0.10(+0.89%)
May 14, 2015 11.13 11.24 11.01 11.23 185,069 +0.21(+1.91%)
May 13, 2015 11.08 11.19 10.87 11.02 131,088 -0.02(-0.18%)
May 12, 2015 11.06 11.08 10.88 11.04 132,593 -0.06(-0.54%)
May 11, 2015 11.12 11.31 11.09 11.10 117,759 -0.06(-0.54%)
May 08, 2015 11.17 11.32 11.04 11.16 90,788 +0.11(+1.00%)
May 07, 2015 11.02 11.18 11.01 11.05 183,262 +0.05(+0.45%)
May 06, 2015 11.02 11.02 10.87 11.00 150,543 +0.05(+0.46%)
May 05, 2015 11.18 11.27 10.93 10.95 219,239 -0.24(-2.14%)
May 04, 2015 11.07 11.28 11.07 11.19 193,108 +0.13(+1.18%)
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.