Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.96 11.02 10.96 11.02 7,307 +0.03(+0.27%)
Jul 28, 2017 10.98 10.99 10.95 10.99 8,993 +0.02(+0.18%)
Jul 27, 2017 10.97 11.01 10.95 10.97 4,417 -0.02(-0.18%)
Jul 26, 2017 10.94 11.01 10.94 10.99 9,248 +0.04(+0.37%)
Jul 25, 2017 10.97 10.97 10.95 10.95 20,582 +0.02(+0.18%)
Jul 24, 2017 10.97 10.97 10.93 10.93 20,028 -0.03(-0.27%)
Jul 21, 2017 10.94 10.96 10.93 10.96 10,011 -0.01(-0.09%)
Jul 20, 2017 10.96 10.98 10.92 10.97 5,628 +0.05(+0.46%)
Jul 19, 2017 10.91 10.94 10.91 10.92 65,740 +0.04(+0.32%)
Jul 18, 2017 10.92 10.92 10.87 10.88 29,951 +0.03(+0.23%)
Jul 17, 2017 10.90 10.90 10.86 10.86 21,979 -0.02(-0.18%)
Jul 14, 2017 10.83 10.90 10.83 10.88 3,352 +0.07(+0.68%)
Jul 13, 2017 10.83 10.83 10.80 10.81 5,348 +0.02(+0.15%)
Jul 12, 2017 10.77 10.81 10.77 10.79 21,779 +0.05(+0.47%)
Jul 11, 2017 10.72 10.74 10.69 10.74 5,931 -0.03(-0.28%)
Jul 10, 2017 10.77 10.78 10.75 10.77 3,261 +0.01(+0.09%)
Jul 07, 2017 10.73 10.76 10.69 10.76 5,506 +0.03(+0.28%)
Jul 06, 2017 10.75 10.77 10.73 10.73 8,103 -0.08(-0.72%)
Jul 05, 2017 10.81 10.81 10.77 10.81 22,656 -0.05(-0.44%)
Jul 03, 2017 10.84 10.87 10.84 10.86 4,405 -0.00(-0.05%)
Jun 30, 2017 10.90 10.90 10.85 10.86 13,464 -0.01(-0.09%)
Jun 29, 2017 10.93 10.93 10.85 10.87 12,762 -0.04(-0.41%)
Jun 28, 2017 10.89 10.94 10.89 10.91 37,351 +0.06(+0.56%)
Jun 27, 2017 10.84 10.87 10.84 10.85 6,699 -0.05(-0.42%)
Jun 26, 2017 10.91 10.92 10.87 10.90 14,465 -0.06(-0.55%)
Jun 23, 2017 10.97 10.98 10.96 10.96 5,203 +0.03(+0.27%)
Jun 22, 2017 10.94 10.95 10.93 10.93 11,147 -0.01(-0.09%)
Jun 21, 2017 10.95 10.96 10.93 10.94 13,153 -0.03(-0.27%)
Jun 20, 2017 11.05 11.05 10.97 10.97 12,114 -0.09(-0.81%)
Jun 19, 2017 11.05 11.10 11.05 11.06 13,725 +0.06(+0.55%)
Jun 16, 2017 10.98 11.00 10.97 11.00 28,313 +0.05(+0.46%)
Jun 15, 2017 10.90 10.96 10.90 10.95 5,137 -0.03(-0.24%)
Jun 14, 2017 11.00 11.03 10.94 10.98 36,385 +0.03(+0.24%)
Jun 13, 2017 10.92 10.95 10.92 10.95 17,422 +0.08(+0.74%)
Jun 12, 2017 10.83 10.88 10.83 10.87 5,865 -0.01(-0.09%)
Jun 09, 2017 10.90 10.90 10.87 10.88 10,951 +0.00(+0.00%)
Jun 08, 2017 10.90 10.90 10.87 10.88 15,875 -0.03(-0.28%)
Jun 07, 2017 10.94 10.94 10.89 10.91 5,638 -0.01(-0.09%)
Jun 06, 2017 10.93 10.94 10.91 10.92 27,487 -0.03(-0.27%)
Jun 05, 2017 10.99 11.00 10.94 10.95 6,293 -0.04(-0.36%)
Jun 02, 2017 10.96 10.99 10.95 10.99 11,971 +0.08(+0.75%)
Jun 01, 2017 10.90 10.91 10.88 10.91 6,247 +0.05(+0.49%)
May 31, 2017 10.84 10.86 10.84 10.86 10,749 +0.03(+0.23%)
May 30, 2017 10.79 10.84 10.79 10.83 8,016 -0.01(-0.06%)
May 26, 2017 10.85 10.85 10.80 10.84 9,643 -0.00(-0.04%)
May 25, 2017 10.86 10.88 10.84 10.84 15,655 +0.03(+0.28%)
May 24, 2017 10.77 10.81 10.76 10.81 8,319 +0.03(+0.28%)
May 23, 2017 10.78 10.78 10.78 10.78 4,104 +0.03(+0.28%)
May 22, 2017 10.72 10.77 10.72 10.75 12,002 +0.04(+0.37%)
May 19, 2017 10.65 10.72 10.65 10.71 10,626 +0.09(+0.85%)
May 18, 2017 10.57 10.65 10.57 10.62 9,015 -0.01(-0.09%)
May 17, 2017 10.62 10.67 10.62 10.63 60,389 -0.07(-0.65%)
May 16, 2017 10.70 10.72 10.70 10.70 23,799 +0.01(+0.09%)
May 15, 2017 10.63 10.69 10.63 10.69 12,242 +0.08(+0.75%)
May 12, 2017 10.58 10.63 10.58 10.61 5,546 +0.01(+0.09%)
May 11, 2017 10.59 10.61 10.57 10.60 11,919 -0.03(-0.28%)
May 10, 2017 10.58 10.66 10.58 10.63 155,651 +0.04(+0.33%)
May 09, 2017 10.63 10.63 10.59 10.60 10,186 -0.04(-0.42%)
May 08, 2017 10.63 10.65 10.62 10.64 16,723 -0.02(-0.19%)
May 05, 2017 10.62 10.66 10.61 10.66 184,765 +0.04(+0.39%)
May 04, 2017 10.55 10.62 10.55 10.62 20,852 +0.06(+0.52%)
May 03, 2017 10.62 10.62 10.54 10.56 26,657 -0.03(-0.30%)
May 02, 2017 10.63 10.63 10.59 10.60 162,057 +0.01(+0.05%)
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.