Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.46 10.46 9.768 10.02 118,007 -0.53(-5.04%)
Jul 28, 2016 11.24 11.24 10.49 10.56 46,603 -0.28(-2.54%)
Jul 27, 2016 10.79 11.07 10.51 10.83 43,654 +0.06(+0.53%)
Jul 26, 2016 10.76 10.86 10.56 10.77 45,320 +0.00(+0.00%)
Jul 25, 2016 10.69 10.84 10.41 10.77 33,076 +0.07(+0.62%)
Jul 22, 2016 10.76 10.89 10.57 10.71 36,581 -0.07(-0.62%)
Jul 21, 2016 10.94 10.95 10.67 10.77 106,080 -0.26(-2.32%)
Jul 20, 2016 11.00 11.10 10.78 11.03 38,009 +0.05(+0.43%)
Jul 19, 2016 11.06 11.19 10.92 10.98 46,854 -0.10(-0.94%)
Jul 18, 2016 11.15 11.26 10.82 11.09 49,296 -0.05(-0.43%)
Jul 15, 2016 11.23 11.25 10.68 11.13 61,600 -0.01(-0.09%)
Jul 14, 2016 11.36 11.39 10.86 11.14 42,108 -0.14(-1.26%)
Jul 13, 2016 11.09 11.32 11.07 11.29 70,402 +0.28(+2.50%)
Jul 12, 2016 10.90 11.09 10.78 11.01 78,972 +0.24(+2.20%)
Jul 11, 2016 10.90 11.03 10.75 10.77 100,273 -0.05(-0.44%)
Jul 08, 2016 10.03 10.85 9.910 10.82 234,676 +0.91(+9.20%)
Jul 07, 2016 9.977 10.16 9.849 9.910 62,015 -0.08(-0.76%)
Jul 05, 2016 10.09 10.55 9.967 9.986 74,077 -0.18(-1.77%)
Jul 01, 2016 10.24 10.17 10.17 10.17 60,679 -0.13(-1.29%)
Jun 30, 2016 9.996 10.82 9.996 10.30 73,355 +0.35(+3.53%)
Jun 29, 2016 10.12 10.48 9.901 9.948 126,671 -0.04(-0.38%)
Jun 28, 2016 10.12 10.31 9.977 9.986 106,505 +0.01(+0.10%)
Jun 27, 2016 10.16 10.29 9.986 9.977 105,251 -0.39(-3.75%)
Jun 24, 2016 10.38 10.74 9.958 10.37 221,505 -0.56(-5.13%)
Jun 23, 2016 11.02 11.15 10.85 10.93 166,281 +0.09(+0.79%)
Jun 22, 2016 11.00 11.24 10.83 10.84 34,614 -0.16(-1.47%)
Jun 21, 2016 11.09 11.15 10.95 11.00 78,861 -0.05(-0.43%)
Jun 20, 2016 10.90 11.30 10.81 11.05 52,975 +0.34(+3.19%)
Jun 17, 2016 11.20 11.20 10.71 10.71 276,120 -0.51(-4.57%)
Jun 16, 2016 11.30 11.35 11.13 11.22 66,046 -0.19(-1.66%)
Jun 15, 2016 11.82 11.82 11.41 11.41 31,056 -0.36(-3.06%)
Jun 14, 2016 11.46 11.79 11.43 11.77 46,671 +0.26(+2.22%)
Jun 13, 2016 11.53 11.75 11.47 11.52 61,360 -0.07(-0.57%)
Jun 10, 2016 11.39 11.63 11.29 11.58 33,736 +0.01(+0.08%)
Jun 09, 2016 11.45 11.58 11.22 11.57 62,069 +0.05(+0.41%)
Jun 08, 2016 11.43 11.60 11.38 11.53 43,020 +0.09(+0.74%)
Jun 07, 2016 11.47 11.61 11.43 11.44 28,789 -0.09(-0.74%)
Jun 06, 2016 11.42 11.57 11.33 11.53 60,805 +0.08(+0.66%)
Jun 03, 2016 11.43 11.57 11.34 11.45 47,635 +0.00(+0.00%)
Jun 02, 2016 11.22 11.46 11.17 11.45 105,130 +0.15(+1.34%)
Jun 01, 2016 11.09 11.34 11.00 11.30 107,256 +0.15(+1.36%)
May 31, 2016 11.27 11.34 11.11 11.15 80,548 -0.13(-1.17%)
May 27, 2016 11.19 11.28 11.28 11.28 50,281 +0.13(+1.19%)
May 26, 2016 11.27 11.32 11.03 11.15 29,962 -0.04(-0.34%)
May 25, 2016 11.33 11.36 11.12 11.19 60,352 -0.18(-1.58%)
May 24, 2016 10.86 11.38 10.86 11.36 65,074 +0.53(+4.88%)
May 23, 2016 10.69 10.85 10.67 10.84 59,221 +0.12(+1.15%)
May 20, 2016 10.44 10.76 10.44 10.71 73,102 +0.35(+3.37%)
May 19, 2016 10.36 10.43 10.21 10.36 31,413 -0.11(-1.08%)
May 18, 2016 10.36 10.61 10.36 10.48 28,304 +0.09(+0.82%)
May 17, 2016 10.70 10.83 10.31 10.39 134,234 -0.38(-3.51%)
May 16, 2016 10.68 10.86 10.64 10.77 48,610 +0.14(+1.33%)
May 13, 2016 10.66 10.68 10.62 10.63 69,868 -0.06(-0.53%)
May 12, 2016 10.65 10.83 10.62 10.68 107,824 +0.06(+0.53%)
May 11, 2016 10.66 10.68 10.61 10.63 58,699 -0.08(-0.71%)
May 10, 2016 10.65 10.84 10.63 10.70 34,696 +0.07(+0.62%)
May 09, 2016 10.67 10.72 10.63 10.64 56,883 -0.09(-0.88%)
May 06, 2016 10.63 10.76 10.63 10.73 84,148 +0.10(+0.98%)
May 05, 2016 10.63 10.88 10.62 10.63 44,905 +0.02(+0.18%)
May 04, 2016 10.61 10.68 10.60 10.61 62,182 -0.07(-0.62%)
May 03, 2016 10.94 10.99 10.64 10.68 44,668 -0.39(-3.50%)
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.