Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 11.39 11.39 11.08 11.34 4,241 +0.06(+0.50%)
Sep 29, 2015 11.28 11.28 11.28 11.28 371 +0.13(+1.14%)
Sep 28, 2015 11.15 11.15 11.15 11.15 1,359 +0.07(+0.64%)
Sep 25, 2015 10.43 11.55 10.39 11.08 38,617 +0.56(+5.28%)
Sep 23, 2015 10.53 10.53 10.53 10.53 10 +0.16(+1.50%)
Sep 22, 2015 10.61 10.61 10.37 10.37 8,711 -0.09(-0.86%)
Sep 21, 2015 10.70 10.61 10.46 10.46 821 -0.16(-1.47%)
Sep 18, 2015 10.42 11.38 10.42 10.61 14,369 +0.05(+0.45%)
Sep 17, 2015 10.39 10.57 9.705 10.57 3,583 +0.02(+0.18%)
Sep 16, 2015 10.60 10.60 10.39 10.55 2,147 -0.05(-0.44%)
Sep 15, 2015 10.37 10.61 10.37 10.60 4,620 +0.06(+0.58%)
Sep 14, 2015 10.43 10.53 10.37 10.53 3,655 +0.03(+0.27%)
Sep 11, 2015 10.48 10.55 10.38 10.51 5,840 +0.05(+0.50%)
Sep 10, 2015 10.53 10.56 10.37 10.45 9,670 -0.25(-2.38%)
Sep 09, 2015 10.71 10.72 10.67 10.71 6,901 +0.10(+0.93%)
Sep 08, 2015 10.53 10.67 10.53 10.61 2,586 +0.08(+0.72%)
Sep 04, 2015 10.53 10.53 10.53 10.53 1,272 +0.28(+2.71%)
Sep 02, 2015 10.26 10.26 10.26 10.26 307 +0.04(+0.37%)
Sep 01, 2015 10.23 10.23 10.22 10.22 3,294 -0.09(-0.91%)
Aug 31, 2015 10.32 10.32 10.31 10.31 1,228 -0.13(-1.26%)
Aug 28, 2015 10.48 10.48 10.45 10.45 1,466 +0.00(+0.00%)
Aug 27, 2015 10.37 10.45 10.37 10.45 1,470 -0.40(-3.65%)
Aug 25, 2015 10.59 10.84 10.84 10.84 657 +0.49(+4.74%)
Aug 24, 2015 10.32 10.35 10.32 10.35 8,219 -0.02(-0.23%)
Aug 21, 2015 10.70 10.72 10.37 10.37 3,842 -0.44(-4.10%)
Aug 20, 2015 10.61 10.82 10.61 10.82 1,826 +0.45(+4.32%)
Aug 19, 2015 10.42 10.42 10.37 10.37 7,137 -0.02(-0.23%)
Aug 18, 2015 10.05 10.82 10.05 10.39 3,235 +0.37(+3.67%)
Aug 17, 2015 10.52 10.52 10.03 10.03 1,472 -0.55(-5.21%)
Aug 14, 2015 10.14 10.58 10.14 10.58 1,833 +0.01(+0.09%)
Aug 13, 2015 11.14 11.14 10.57 10.57 8,613 -0.51(-4.60%)
Aug 12, 2015 11.09 11.09 11.08 11.08 995 -0.18(-1.63%)
Aug 11, 2015 11.08 11.26 11.08 11.26 2,624 +0.18(+1.62%)
Aug 10, 2015 11.08 11.08 11.08 11.08 975 +0.00(+0.04%)
Aug 07, 2015 11.08 11.28 11.08 11.08 965 +0.03(+0.30%)
Aug 06, 2015 11.08 11.18 11.04 11.04 6,897 +0.04(+0.39%)
Aug 05, 2015 11.10 11.10 11.00 11.00 944 -0.17(-1.52%)
Aug 04, 2015 11.08 11.21 11.08 11.17 6,971 +0.09(+0.85%)
Aug 03, 2015 11.08 11.08 11.08 11.08 3,566 +0.06(+0.51%)
Jul 31, 2015 11.30 11.30 11.02 11.02 4,039 +0.18(+1.65%)
Jul 29, 2015 10.57 10.84 10.84 10.84 46 +0.53(+5.12%)
Jul 28, 2015 10.31 10.60 10.14 10.31 6,534 +0.17(+1.67%)
Jul 27, 2015 10.06 10.57 10.06 10.14 10,854 -0.29(-2.80%)
Jul 24, 2015 10.40 10.44 10.37 10.44 4,936 -0.01(-0.09%)
Jul 23, 2015 10.53 10.56 10.45 10.45 7,052 -0.08(-0.72%)
Jul 22, 2015 10.42 10.61 10.42 10.52 2,458 -0.01(-0.09%)
Jul 21, 2015 10.55 10.84 10.53 10.53 4,911 +0.09(+0.90%)
Jul 20, 2015 10.86 10.86 10.10 10.44 30,228 -0.54(-4.94%)
Jul 17, 2015 10.97 10.99 10.88 10.98 14,944 +0.01(+0.09%)
Jul 16, 2015 11.11 11.32 10.95 10.97 20,116 -0.19(-1.69%)
Jul 15, 2015 11.04 11.16 10.96 11.16 27,334 +0.08(+0.72%)
Jul 14, 2015 11.12 11.12 10.96 11.08 15,748 -0.10(-0.90%)
Jul 13, 2015 11.11 11.19 10.97 11.18 2,965 -0.14(-1.20%)
Jul 10, 2015 11.33 11.40 11.04 11.31 4,614 -0.18(-1.56%)
Jul 09, 2015 11.52 11.52 11.38 11.49 2,823 +0.16(+1.41%)
Jul 08, 2015 11.37 11.57 11.33 11.33 12,952 -0.14(-1.19%)
Jul 07, 2015 11.41 11.64 11.41 11.47 5,936 -0.17(-1.50%)
Jul 06, 2015 11.51 12.01 11.32 11.64 4,429 +0.07(+0.57%)
Jul 02, 2015 11.92 11.58 11.58 11.58 10,183 +0.20(+1.74%)
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.