Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 9.670 9.760 9.650 9.750 38,253 +0.10(+1.04%)
Jul 30, 2015 9.630 9.660 9.620 9.650 21,318 +0.03(+0.31%)
Jul 29, 2015 9.660 9.720 9.618 9.620 46,757 -0.03(-0.31%)
Jul 28, 2015 9.660 9.710 9.640 9.650 31,193 -0.00(-0.05%)
Jul 27, 2015 9.840 9.852 9.640 9.655 32,565 -0.16(-1.58%)
Jul 24, 2015 9.810 9.859 9.770 9.810 17,576 +0.03(+0.31%)
Jul 23, 2015 9.910 9.910 9.780 9.780 15,281 -0.07(-0.71%)
Jul 22, 2015 9.850 9.874 9.830 9.850 14,809 +0.02(+0.20%)
Jul 21, 2015 9.920 9.970 9.800 9.830 28,671 -0.11(-1.11%)
Jul 20, 2015 10.04 10.05 9.940 9.940 19,760 -0.07(-0.70%)
Jul 17, 2015 10.02 10.06 10.01 10.01 21,633 -0.05(-0.50%)
Jul 16, 2015 10.15 10.17 10.05 10.06 49,286 +0.00(+0.00%)
Jul 15, 2015 10.07 10.07 10.05 10.06 13,307 -0.01(-0.10%)
Jul 14, 2015 10.05 10.07 10.03 10.07 35,519 +0.04(+0.40%)
Jul 13, 2015 10.01 10.06 10.01 10.03 24,841 +0.03(+0.30%)
Jul 10, 2015 9.940 10.11 9.940 10.00 23,373 +0.03(+0.30%)
Jul 09, 2015 10.05 10.05 9.970 9.970 18,669 -0.11(-1.09%)
Jul 08, 2015 10.03 10.08 10.01 10.08 13,586 +0.00(+0.00%)
Jul 07, 2015 10.03 10.10 10.01 10.08 25,551 +0.03(+0.30%)
Jul 06, 2015 10.00 10.07 9.970 10.05 30,317 -0.01(-0.10%)
Jul 02, 2015 10.06 10.06 10.06 10.06 39,400 +0.00(+0.00%)
Jul 01, 2015 10.07 10.08 10.05 10.06 14,705 +0.01(+0.10%)
Jun 30, 2015 9.870 10.07 9.870 10.05 44,386 +0.18(+1.82%)
Jun 29, 2015 9.860 9.900 9.590 9.870 129,332 -0.17(-1.69%)
Jun 26, 2015 10.25 10.25 10.03 10.04 57,582 -0.18(-1.76%)
Jun 25, 2015 10.36 10.36 10.22 10.22 17,902 -0.12(-1.16%)
Jun 24, 2015 10.45 10.50 10.30 10.34 14,872 -0.13(-1.24%)
Jun 23, 2015 10.41 10.83 10.27 10.47 55,637 +0.02(+0.19%)
Jun 22, 2015 10.49 10.49 10.45 10.45 5,739 -0.01(-0.10%)
Jun 19, 2015 10.48 10.49 10.43 10.46 12,624 -0.01(-0.10%)
Jun 18, 2015 10.46 10.62 10.40 10.47 27,804 +0.04(+0.38%)
Jun 17, 2015 10.42 10.49 10.42 10.43 22,008 -0.01(-0.10%)
Jun 16, 2015 10.45 10.48 10.42 10.44 5,661 +0.02(+0.19%)
Jun 15, 2015 10.37 10.53 10.37 10.42 28,352 -0.05(-0.48%)
Jun 12, 2015 10.42 10.51 10.42 10.47 11,295 -0.02(-0.19%)
Jun 11, 2015 10.52 10.52 10.42 10.49 25,272 -0.04(-0.38%)
Jun 10, 2015 10.61 10.68 10.50 10.53 25,836 -0.15(-1.40%)
Jun 09, 2015 10.53 10.68 10.49 10.68 31,345 +0.00(+0.00%)
Jun 08, 2015 10.70 10.76 10.65 10.68 13,651 -0.06(-0.56%)
Jun 05, 2015 10.87 10.91 10.72 10.74 20,707 -0.10(-0.92%)
Jun 04, 2015 10.77 11.10 10.70 10.84 38,715 +0.08(+0.74%)
Jun 03, 2015 10.70 10.78 10.67 10.76 20,635 +0.07(+0.65%)
Jun 02, 2015 10.62 10.84 10.60 10.69 31,092 +0.07(+0.66%)
Jun 01, 2015 10.60 10.62 10.57 10.62 19,479 +0.05(+0.47%)
May 29, 2015 10.55 10.58 10.54 10.57 13,380 +0.02(+0.19%)
May 28, 2015 10.57 10.57 10.53 10.55 11,750 -0.01(-0.09%)
May 27, 2015 10.58 10.62 10.54 10.56 23,308 -0.01(-0.05%)
May 26, 2015 10.53 10.57 10.51 10.57 8,721 +0.01(+0.12%)
May 22, 2015 10.56 10.55 10.55 10.55 35,200 +0.01(+0.12%)
May 21, 2015 10.52 10.54 10.46 10.54 21,474 +0.06(+0.57%)
May 20, 2015 10.52 10.58 10.40 10.48 38,020 -0.02(-0.19%)
May 19, 2015 10.49 10.51 10.46 10.50 42,100 +0.06(+0.57%)
May 18, 2015 10.57 10.57 10.25 10.44 49,143 -0.11(-1.04%)
May 15, 2015 10.60 10.60 10.53 10.55 21,851 -0.02(-0.19%)
May 14, 2015 10.54 10.59 10.53 10.57 11,682 +0.02(+0.19%)
May 13, 2015 10.59 10.61 10.51 10.55 17,588 -0.02(-0.19%)
May 12, 2015 10.53 10.58 10.52 10.57 15,904 -0.03(-0.28%)
May 11, 2015 10.68 10.68 10.60 10.60 19,395 -0.05(-0.44%)
May 08, 2015 10.70 10.70 10.65 10.65 12,802 -0.00(-0.03%)
May 07, 2015 10.66 10.68 10.60 10.65 23,347 -0.04(-0.37%)
May 06, 2015 10.68 10.70 10.67 10.69 10,413 +0.03(+0.28%)
May 05, 2015 10.65 10.70 10.65 10.66 27,850 +0.00(+0.00%)
May 04, 2015 10.75 10.79 10.66 10.66 29,399 -0.07(-0.65%)
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.