Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.02 10.13 10.02 10.11 590,402 +0.07(+0.72%)
Jul 28, 2016 10.03 10.05 9.984 10.04 1,128,715 -0.01(-0.13%)
Jul 27, 2016 9.984 10.06 9.954 10.05 913,630 +0.05(+0.53%)
Jul 26, 2016 9.977 10.04 9.931 9.997 1,062,051 -0.37(-3.55%)
Jul 25, 2016 10.39 10.40 10.32 10.37 339,932 -0.08(-0.76%)
Jul 22, 2016 10.54 10.54 10.42 10.44 540,311 +0.18(+1.80%)
Jul 21, 2016 10.20 10.30 10.18 10.26 623,539 -0.05(-0.45%)
Jul 20, 2016 10.27 10.33 10.25 10.31 704,076 -0.03(-0.32%)
Jul 19, 2016 10.35 10.40 10.30 10.34 884,917 -0.16(-1.50%)
Jul 18, 2016 10.53 10.58 10.49 10.50 635,847 -0.10(-0.93%)
Jul 15, 2016 10.63 10.66 10.56 10.60 986,550 -0.07(-0.62%)
Jul 14, 2016 10.65 10.69 10.63 10.66 793,880 +0.18(+1.69%)
Jul 13, 2016 10.47 10.56 10.47 10.48 1,477,798 -0.07(-0.62%)
Jul 12, 2016 10.60 10.63 10.54 10.55 636,937 +0.22(+2.10%)
Jul 11, 2016 10.36 10.40 10.33 10.33 626,969 +0.05(+0.51%)
Jul 08, 2016 10.31 10.13 10.13 10.28 442,881 +0.15(+1.49%)
Jul 07, 2016 10.15 10.20 10.08 10.13 634,713 +0.00(+0.00%)
Jul 06, 2016 10.09 10.14 9.977 10.13 770,759 -0.17(-1.66%)
Jul 05, 2016 10.48 10.50 10.27 10.30 869,976 -0.37(-3.45%)
Jul 01, 2016 10.75 10.67 10.67 10.67 524,723 -0.13(-1.22%)
Jun 30, 2016 10.63 10.80 10.56 10.80 846,097 +0.14(+1.36%)
Jun 29, 2016 10.70 10.71 10.61 10.65 933,550 +0.39(+3.78%)
Jun 28, 2016 10.23 10.31 10.22 10.27 875,195 +0.34(+3.38%)
Jun 27, 2016 9.872 9.970 9.707 9.931 911,724 -0.01(-0.07%)
Jun 24, 2016 9.892 10.23 9.885 9.938 1,904,331 -1.20(-10.80%)
Jun 23, 2016 10.94 11.14 10.84 11.14 1,025,841 +0.64(+6.14%)
Jun 22, 2016 10.65 10.73 10.50 10.50 487,272 -0.24(-2.21%)
Jun 21, 2016 10.73 10.78 10.64 10.73 983,503 +0.16(+1.49%)
Jun 20, 2016 10.67 10.69 10.55 10.58 412,597 +0.19(+1.84%)
Jun 17, 2016 10.31 10.43 10.25 10.38 492,082 -0.09(-0.82%)
Jun 16, 2016 10.19 10.47 10.10 10.47 624,198 +0.29(+2.86%)
Jun 15, 2016 10.26 10.29 10.16 10.18 736,295 -0.03(-0.31%)
Jun 14, 2016 10.34 10.38 10.15 10.21 609,511 -0.29(-2.80%)
Jun 13, 2016 10.51 10.63 10.45 10.50 600,396 -0.10(-0.96%)
Jun 10, 2016 10.73 10.74 10.52 10.61 2,393,104 -0.44(-3.99%)
Jun 09, 2016 11.09 11.12 11.00 11.05 663,553 -0.23(-2.04%)
Jun 08, 2016 11.26 11.36 11.25 11.28 659,398 +0.03(+0.28%)
Jun 07, 2016 11.18 11.27 11.17 11.25 1,168,532 +0.14(+1.27%)
Jun 06, 2016 11.07 11.18 11.07 11.11 539,264 -0.06(-0.52%)
Jun 03, 2016 11.16 11.18 11.09 11.16 486,425 +0.11(+0.98%)
Jun 02, 2016 11.07 11.09 11.02 11.05 547,208 -0.06(-0.57%)
Jun 01, 2016 11.04 11.12 11.03 11.12 441,898 +0.02(+0.17%)
May 31, 2016 11.16 11.17 11.06 11.10 503,399 +0.06(+0.58%)
May 27, 2016 10.95 11.04 11.04 11.04 401,735 -0.10(-0.86%)
May 26, 2016 11.04 11.17 11.02 11.13 444,458 +0.19(+1.75%)
May 25, 2016 10.91 10.97 10.90 10.94 509,532 +0.04(+0.41%)
May 24, 2016 10.83 10.89 10.80 10.89 640,207 +0.15(+1.43%)
May 23, 2016 10.75 10.80 10.72 10.74 471,589 -0.13(-1.23%)
May 20, 2016 10.89 10.92 10.82 10.88 440,522 +0.13(+1.19%)
May 19, 2016 10.73 10.75 10.68 10.75 418,864 -0.13(-1.18%)
May 18, 2016 10.88 10.96 10.79 10.88 573,585 +0.04(+0.35%)
May 17, 2016 10.93 10.96 10.84 10.84 428,428 -0.04(-0.41%)
May 16, 2016 10.81 10.91 10.81 10.88 376,808 +0.11(+1.01%)
May 13, 2016 10.87 10.92 10.77 10.77 417,191 -0.06(-0.59%)
May 12, 2016 10.86 10.91 10.79 10.84 475,202 +0.14(+1.31%)
May 11, 2016 10.64 10.77 10.64 10.70 419,830 -0.01(-0.06%)
May 10, 2016 10.56 10.70 10.56 10.70 542,782 +0.10(+0.97%)
May 09, 2016 10.68 10.71 10.56 10.60 793,876 +0.15(+1.41%)
May 06, 2016 10.36 10.45 10.33 10.45 493,139 -0.01(-0.12%)
May 05, 2016 10.51 10.53 10.43 10.47 732,952 +0.00(+0.00%)
May 04, 2016 10.63 10.63 10.44 10.47 786,576 -0.43(-3.99%)
May 03, 2016 10.95 11.02 10.88 10.90 813,421 +0.00(+0.00%)
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.