Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 12.07 12.09 11.85 11.90 2,031,852 -0.05(-0.42%)
Sep 29, 2016 12.05 12.37 11.93 11.95 3,114,132 -0.08(-0.67%)
Sep 28, 2016 12.22 12.28 11.91 12.03 1,835,386 -0.24(-1.96%)
Sep 27, 2016 12.32 12.45 12.27 12.27 1,166,089 -0.01(-0.08%)
Sep 26, 2016 12.43 12.60 12.28 12.28 1,536,711 -0.26(-2.07%)
Sep 23, 2016 12.24 12.57 12.24 12.54 2,040,936 +0.23(+1.87%)
Sep 22, 2016 12.12 12.34 12.08 12.31 1,493,869 +0.24(+1.99%)
Sep 21, 2016 12.07 12.10 11.91 12.07 1,277,267 +0.09(+0.75%)
Sep 20, 2016 12.18 12.27 11.96 11.98 1,872,332 -0.37(-3.00%)
Sep 19, 2016 12.42 12.58 12.32 12.35 1,875,746 -0.05(-0.40%)
Sep 16, 2016 12.28 12.44 12.16 12.40 3,615,331 +0.11(+0.90%)
Sep 15, 2016 12.07 12.34 12.01 12.29 1,933,756 +0.14(+1.15%)
Sep 14, 2016 12.25 12.35 12.06 12.15 1,500,293 -0.07(-0.57%)
Sep 13, 2016 12.40 12.54 12.09 12.22 1,848,467 -0.31(-2.47%)
Sep 12, 2016 12.27 12.55 12.24 12.53 1,772,571 +0.15(+1.21%)
Sep 09, 2016 12.49 12.57 12.37 12.38 1,589,933 -0.20(-1.59%)
Sep 08, 2016 12.46 12.65 12.46 12.58 1,475,565 -0.02(-0.16%)
Sep 07, 2016 12.59 12.64 12.39 12.60 1,756,804 +0.03(+0.24%)
Sep 06, 2016 12.62 12.67 12.47 12.57 2,649,626 -0.06(-0.48%)
Sep 02, 2016 12.37 12.63 12.63 12.63 2,336,200 +0.28(+2.27%)
Sep 01, 2016 12.75 12.75 12.25 12.35 4,788,527 -0.33(-2.60%)
Aug 31, 2016 12.10 13.09 12.05 12.68 13,946,788 +1.38(+12.21%)
Aug 30, 2016 11.79 11.82 11.22 11.30 5,580,158 -0.53(-4.48%)
Aug 29, 2016 11.74 11.84 11.66 11.83 2,064,432 +0.09(+0.77%)
Aug 26, 2016 11.82 11.89 11.57 11.74 2,626,363 -0.02(-0.17%)
Aug 25, 2016 11.72 11.98 11.62 11.76 2,176,809 +0.12(+1.03%)
Aug 24, 2016 11.84 11.97 11.61 11.64 5,858,125 -0.26(-2.18%)
Aug 23, 2016 11.78 11.94 11.76 11.90 875,975 +0.20(+1.71%)
Aug 22, 2016 11.84 11.84 11.60 11.70 1,189,893 -0.16(-1.35%)
Aug 19, 2016 11.85 11.93 11.73 11.86 1,115,273 +0.00(+0.00%)
Aug 18, 2016 11.54 11.91 11.48 11.86 1,251,132 +0.43(+3.76%)
Aug 17, 2016 11.46 11.62 11.37 11.43 1,604,856 -0.11(-0.95%)
Aug 16, 2016 11.63 11.70 11.46 11.54 1,008,656 -0.10(-0.86%)
Aug 15, 2016 11.69 11.79 11.63 11.64 1,715,072 +0.03(+0.26%)
Aug 12, 2016 11.64 11.75 11.57 11.61 1,469,044 -0.04(-0.34%)
Aug 11, 2016 11.45 11.77 11.34 11.65 2,455,434 +0.41(+3.65%)
Aug 10, 2016 11.35 11.48 11.22 11.24 731,823 -0.05(-0.44%)
Aug 09, 2016 11.55 11.61 11.27 11.29 1,228,355 -0.42(-3.59%)
Aug 08, 2016 11.78 11.90 11.66 11.71 630,481 -0.04(-0.34%)
Aug 05, 2016 11.35 11.83 11.32 11.75 1,961,007 +0.50(+4.44%)
Aug 04, 2016 11.20 11.44 11.20 11.25 2,550,140 +0.02(+0.18%)
Aug 03, 2016 11.12 11.40 10.70 11.23 2,594,933 -0.04(-0.35%)
Aug 02, 2016 11.79 11.79 11.22 11.27 1,769,205 -0.50(-4.25%)
Aug 01, 2016 12.00 12.00 11.69 11.77 1,371,296 -0.24(-2.00%)
Jul 29, 2016 11.89 12.07 11.69 12.01 1,515,097 +0.12(+1.01%)
Jul 28, 2016 12.04 12.08 11.78 11.89 1,122,698 -0.13(-1.08%)
Jul 27, 2016 12.00 12.15 11.89 12.02 1,522,156 +0.05(+0.42%)
Jul 26, 2016 11.83 12.09 11.82 11.97 1,866,250 +0.18(+1.53%)
Jul 25, 2016 11.60 11.88 11.60 11.79 1,112,420 +0.22(+1.90%)
Jul 22, 2016 11.62 11.69 11.41 11.57 1,409,138 -0.07(-0.60%)
Jul 21, 2016 11.81 11.91 11.63 11.64 1,509,037 -0.15(-1.27%)
Jul 20, 2016 11.62 11.86 11.58 11.79 2,039,115 +0.18(+1.55%)
Jul 19, 2016 11.68 11.74 11.49 11.61 2,474,237 -0.08(-0.68%)
Jul 18, 2016 11.56 11.73 11.56 11.69 1,428,191 +0.12(+1.04%)
Jul 15, 2016 11.65 11.71 11.56 11.57 1,150,344 +0.01(+0.09%)
Jul 14, 2016 11.76 11.81 11.55 11.56 938,459 -0.13(-1.11%)
Jul 13, 2016 11.89 11.89 11.68 11.69 898,197 -0.11(-0.93%)
Jul 12, 2016 11.60 11.89 11.60 11.80 1,434,930 +0.25(+2.16%)
Jul 11, 2016 11.23 11.60 11.15 11.55 1,664,194 +0.42(+3.77%)
Jul 08, 2016 10.94 11.24 10.85 11.13 2,355,647 +0.28(+2.58%)
Jul 07, 2016 10.82 10.96 10.73 10.85 1,274,964 +0.00(+0.00%)
Jul 06, 2016 10.80 10.93 10.71 10.85 1,576,095 +0.07(+0.65%)
Jul 05, 2016 10.86 10.97 10.62 10.78 1,626,219 -0.18(-1.64%)
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.