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%)
Jul 01, 2015 11.65 11.92 11.33 11.38 13,132 -0.24(-2.07%)
Jun 30, 2015 11.43 11.70 11.33 11.62 9,818 +0.26(+2.28%)
Jun 29, 2015 11.67 12.10 11.33 11.36 23,532 -0.41(-3.48%)
Jun 26, 2015 11.94 12.44 11.55 11.77 622,325 -0.19(-1.58%)
Jun 25, 2015 11.98 12.21 11.75 11.96 17,957 -0.02(-0.16%)
Jun 24, 2015 11.88 12.18 11.80 11.98 12,797 +0.04(+0.36%)
Jun 23, 2015 12.01 12.18 11.60 11.93 14,817 -0.03(-0.28%)
Jun 22, 2015 11.86 12.09 11.55 11.97 6,689 +0.07(+0.55%)
Jun 19, 2015 12.32 12.32 11.79 11.90 46,326 -0.44(-3.55%)
Jun 18, 2015 11.90 12.45 11.88 12.34 7,279 +0.33(+2.79%)
Jun 17, 2015 11.97 12.01 11.90 12.01 4,603 -0.10(-0.86%)
Jun 16, 2015 11.80 12.19 11.80 12.11 7,656 +0.17(+1.46%)
Jun 15, 2015 12.14 12.34 11.90 11.93 12,402 -0.12(-1.02%)
Jun 12, 2015 12.03 12.06 11.79 12.06 18,383 +0.04(+0.31%)
Jun 11, 2015 12.09 12.15 11.93 12.02 3,634 -0.28(-2.30%)
Jun 10, 2015 12.01 12.46 12.01 12.30 18,952 +0.02(+0.15%)
Jun 09, 2015 12.26 12.37 12.22 12.28 8,441 -0.09(-0.72%)
Jun 08, 2015 12.00 12.42 11.92 12.37 12,757 +0.17(+1.43%)
Jun 05, 2015 12.19 12.20 12.12 12.20 26,443 +0.06(+0.51%)
Jun 04, 2015 12.20 12.20 12.13 12.14 11,223 -0.03(-0.27%)
Jun 03, 2015 12.13 12.22 12.13 12.17 53,937 -0.03(-0.27%)
Jun 02, 2015 12.03 12.23 11.88 12.20 49,252 +0.07(+0.54%)
Jun 01, 2015 12.24 12.16 12.11 12.14 20,439 -0.02(-0.16%)
May 29, 2015 12.00 12.25 11.93 12.16 22,115 +0.07(+0.55%)
May 28, 2015 12.07 12.23 11.77 12.09 16,202 -0.02(-0.16%)
May 27, 2015 12.08 12.21 11.82 12.11 16,580 +0.21(+1.74%)
May 26, 2015 11.80 12.23 11.78 11.90 30,438 -0.02(-0.20%)
May 22, 2015 12.02 11.93 11.93 11.93 15,487 -0.09(-0.78%)
May 21, 2015 12.03 12.17 12.00 12.02 7,211 -0.20(-1.66%)
May 20, 2015 12.02 12.23 12.02 12.22 2,792 +0.20(+1.69%)
May 19, 2015 11.89 12.23 11.89 12.02 27,958 -0.01(-0.12%)
May 18, 2015 11.88 12.21 11.88 12.03 14,267 +0.00(+0.00%)
May 15, 2015 12.13 12.13 11.86 12.03 19,546 -0.11(-0.89%)
May 14, 2015 11.99 12.19 11.90 12.14 12,010 +0.03(+0.25%)
May 13, 2015 11.84 12.20 11.84 12.11 9,309 +0.06(+0.53%)
May 12, 2015 11.79 12.21 11.76 12.05 5,138 -0.09(-0.74%)
May 11, 2015 12.01 12.21 11.78 12.14 15,283 +0.30(+2.51%)
May 08, 2015 12.17 12.17 11.74 11.84 10,086 -0.21(-1.72%)
May 07, 2015 11.85 12.21 11.49 12.05 21,701 +0.26(+2.20%)
May 06, 2015 11.82 12.02 11.56 11.79 8,656 -0.25(-2.11%)
May 05, 2015 11.65 12.23 11.65 12.04 22,548 +0.08(+0.63%)
May 04, 2015 11.81 12.14 11.47 11.97 18,599 +0.11(+0.91%)
May 01, 2015 11.99 12.21 11.47 11.86 10,703 -0.31(-2.52%)
Apr 30, 2015 12.17 12.23 12.15 12.17 32,458 -0.05(-0.39%)
Apr 29, 2015 12.19 12.26 12.15 12.21 7,739 -0.04(-0.31%)
Apr 28, 2015 12.14 12.25 12.14 12.25 13,351 +0.00(+0.00%)
Apr 27, 2015 12.26 12.26 12.23 12.25 19,251 +0.00(+0.00%)
Apr 24, 2015 12.22 12.26 12.18 12.25 5,982 +0.00(+0.04%)
Apr 23, 2015 12.14 12.26 12.14 12.25 19,703 -0.00(-0.04%)
Apr 22, 2015 12.23 12.26 12.23 12.25 12,324 +0.02(+0.15%)
Apr 21, 2015 12.26 12.26 12.23 12.23 3,014 -0.08(-0.65%)
Apr 20, 2015 12.23 12.32 12.23 12.31 7,858 +0.08(+0.62%)
Apr 17, 2015 12.22 12.26 12.22 12.24 6,222 +0.00(+0.04%)
Apr 16, 2015 12.23 12.24 12.21 12.23 2,732 -0.05(-0.42%)
Apr 15, 2015 12.23 12.37 12.23 12.28 7,875 -0.00(-0.04%)
Apr 14, 2015 12.27 12.37 12.23 12.29 6,513 -0.09(-0.72%)
Apr 13, 2015 12.25 12.45 12.23 12.38 11,369 +0.13(+1.04%)
Apr 10, 2015 12.23 12.46 12.23 12.25 6,029 +0.00(+0.00%)
Apr 09, 2015 12.26 12.26 12.23 12.25 26,566 +0.01(+0.08%)
Apr 08, 2015 12.23 12.46 12.08 12.24 68,421 +0.16(+1.37%)
Apr 07, 2015 12.06 12.34 11.90 12.08 12,464 -0.24(-1.95%)
Apr 06, 2015 11.49 12.44 11.49 12.32 11,467 +0.71(+6.13%)
Apr 02, 2015 11.78 11.60 11.60 11.60 21,852 -0.17(-1.48%)
Apr 01, 2015 11.47 11.78 11.47 11.78 12,827 +0.01(+0.08%)
Mar 31, 2015 11.38 11.77 11.38 11.77 4,809 +0.10(+0.89%)
Mar 30, 2015 11.33 11.67 11.33 11.67 6,521 -0.10(-0.84%)
Mar 27, 2015 11.33 11.78 11.33 11.76 7,737 +0.35(+3.10%)
Mar 26, 2015 11.33 11.68 11.33 11.41 3,379 -0.00(-0.04%)
Mar 25, 2015 11.31 11.42 11.31 11.42 3,490 +0.09(+0.79%)
Mar 24, 2015 11.08 11.71 11.08 11.33 9,466 -0.10(-0.87%)
Mar 23, 2015 11.31 11.75 11.30 11.43 13,682 +0.60(+5.57%)
Mar 20, 2015 11.78 11.78 10.40 10.82 42,192 -0.95(-8.05%)
Mar 19, 2015 11.21 11.77 11.21 11.77 15,296 +0.37(+3.27%)
Mar 18, 2015 11.25 11.78 11.25 11.40 13,626 -0.30(-2.58%)
Mar 17, 2015 10.86 11.78 10.86 11.70 14,691 +0.02(+0.16%)
Mar 16, 2015 10.99 11.69 10.99 11.68 13,811 +0.43(+3.86%)
Mar 13, 2015 11.78 11.78 10.85 11.25 1,525 -0.41(-3.56%)
Mar 12, 2015 11.10 12.44 11.10 11.66 12,194 +0.38(+3.38%)
Mar 11, 2015 11.03 11.69 10.85 11.28 6,793 +0.25(+2.26%)
Mar 10, 2015 10.80 11.19 10.80 11.03 3,702 -0.05(-0.43%)
Mar 09, 2015 10.49 11.22 10.49 11.08 10,641 +0.71(+6.87%)
Mar 06, 2015 10.61 10.91 10.26 10.36 8,382 -0.24(-2.27%)
Mar 05, 2015 10.96 10.96 10.16 10.61 4,128 +0.00(+0.04%)
Mar 04, 2015 10.16 10.93 10.54 10.60 2,802 +0.06(+0.54%)
Mar 03, 2015 10.62 10.72 10.60 10.54 11,484 -0.39(-3.54%)
Mar 02, 2015 10.60 10.94 10.60 10.93 5,096 +0.31(+2.93%)
Feb 27, 2015 10.46 10.75 10.46 10.62 15,379 +0.27(+2.64%)
Feb 26, 2015 9.945 10.35 9.945 10.35 10,845 +0.03(+0.27%)
Feb 25, 2015 10.28 10.56 9.922 10.32 13,344 -0.05(-0.50%)
Feb 24, 2015 10.82 10.82 10.23 10.37 13,122 -0.09(-0.90%)
Feb 23, 2015 10.99 10.99 10.44 10.46 4,584 -0.47(-4.31%)
Feb 20, 2015 11.25 11.31 10.66 10.94 11,910 +0.28(+2.61%)
Feb 19, 2015 11.84 11.84 10.37 10.66 12,300 -1.54(-12.60%)
Feb 18, 2015 11.78 12.21 11.78 12.19 3,610 +0.35(+2.94%)
Feb 17, 2015 12.00 12.21 11.78 11.84 17,235 -0.07(-0.59%)
Feb 13, 2015 12.02 11.92 11.92 11.92 9,547 -0.23(-1.86%)
Feb 12, 2015 12.40 12.40 12.14 12.14 3,583 +0.09(+0.78%)
Feb 11, 2015 11.78 12.40 11.78 12.05 6,207 +0.03(+0.24%)
Feb 10, 2015 12.42 12.42 11.90 12.02 7,824 -0.40(-3.19%)
Feb 09, 2015 11.43 12.96 11.31 12.42 23,212 +1.08(+9.52%)
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.