Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.71 10.84 10.64 10.72 41,669 +0.02(+0.19%)
Aug 30, 2017 10.66 10.74 10.52 10.70 23,241 +0.06(+0.56%)
Aug 29, 2017 10.65 10.88 10.47 10.64 30,025 -0.09(-0.84%)
Aug 28, 2017 10.74 10.74 10.58 10.73 18,013 +0.08(+0.75%)
Aug 25, 2017 10.53 10.69 10.50 10.65 26,862 +0.06(+0.57%)
Aug 24, 2017 10.69 10.81 10.52 10.59 52,405 -0.14(-1.30%)
Aug 23, 2017 10.78 10.99 10.62 10.73 33,529 -0.17(-1.56%)
Aug 22, 2017 10.37 11.01 10.37 10.90 25,137 +0.02(+0.18%)
Aug 21, 2017 10.81 11.03 9.430 10.88 28,568 +0.02(+0.18%)
Aug 18, 2017 10.69 10.94 10.69 10.86 61,518 +0.01(+0.09%)
Aug 17, 2017 10.74 11.04 10.74 10.85 78,269 +0.12(+1.12%)
Aug 16, 2017 10.95 10.96 10.61 10.73 35,198 +0.04(+0.37%)
Aug 15, 2017 10.82 10.82 10.63 10.69 25,190 -0.17(-1.57%)
Aug 14, 2017 10.50 10.88 10.43 10.86 42,350 +0.39(+3.72%)
Aug 11, 2017 10.45 10.50 10.30 10.47 46,697 +0.11(+1.06%)
Aug 10, 2017 10.63 10.65 10.32 10.36 65,580 -0.16(-1.52%)
Aug 09, 2017 10.69 10.69 10.36 10.52 89,068 -0.31(-2.86%)
Aug 08, 2017 10.85 11.02 10.77 10.83 45,634 -0.09(-0.82%)
Aug 07, 2017 10.60 10.96 10.59 10.92 41,263 +0.32(+3.02%)
Aug 04, 2017 10.55 10.71 10.50 10.60 31,687 +0.10(+0.95%)
Aug 03, 2017 11.11 11.11 10.46 10.50 44,847 -0.57(-5.15%)
Aug 02, 2017 11.10 11.49 10.95 11.07 123,497 -0.03(-0.27%)
Aug 01, 2017 11.10 10.94 11.10 32,074 +0.16(+1.46%)
Jul 31, 2017 10.99 11.11 10.88 10.94 27,504 -0.02(-0.18%)
Jul 28, 2017 10.97 11.07 10.95 10.96 24,122 -0.04(-0.36%)
Jul 27, 2017 11.05 11.08 10.82 11.00 43,601 +0.03(+0.27%)
Jul 26, 2017 11.06 11.06 10.85 10.97 25,764 -0.06(-0.54%)
Jul 25, 2017 11.06 11.17 10.97 11.03 59,555 +0.08(+0.73%)
Jul 24, 2017 10.92 11.05 10.78 10.95 49,206 -0.09(-0.82%)
Jul 21, 2017 11.14 11.22 10.94 11.04 54,476 -0.01(-0.09%)
Jul 20, 2017 11.02 11.09 10.90 11.05 22,389 +0.03(+0.27%)
Jul 19, 2017 11.02 11.10 10.92 11.02 26,264 +0.00(+0.00%)
Jul 18, 2017 10.77 11.07 10.77 11.02 49,673 +0.20(+1.85%)
Jul 17, 2017 10.95 11.06 10.82 10.82 45,462 -0.19(-1.73%)
Jul 14, 2017 10.88 11.12 10.85 11.01 36,250 +0.02(+0.18%)
Jul 13, 2017 10.96 11.05 10.80 10.99 55,639 -0.01(-0.09%)
Jul 12, 2017 10.80 11.07 10.67 11.00 50,296 +0.24(+2.23%)
Jul 11, 2017 10.92 10.96 10.50 10.76 69,045 -0.11(-1.01%)
Jul 10, 2017 10.67 11.00 10.67 10.87 69,273 +0.12(+1.12%)
Jul 07, 2017 10.47 10.81 10.26 10.75 65,861 +0.40(+3.86%)
Jul 06, 2017 10.38 10.61 10.23 10.35 57,540 -0.10(-0.96%)
Jul 05, 2017 10.68 10.68 10.31 10.45 43,654 -0.24(-2.25%)
Jul 03, 2017 10.53 10.80 10.53 10.69 20,882 +0.19(+1.81%)
Jun 30, 2017 10.47 10.57 10.44 10.50 56,282 +0.05(+0.48%)
Jun 29, 2017 10.60 10.60 10.24 10.45 85,529 -0.05(-0.48%)
Jun 28, 2017 10.75 10.75 10.21 10.50 72,233 -0.17(-1.59%)
Jun 27, 2017 10.66 10.78 10.14 10.67 101,064 +0.00(+0.00%)
Jun 26, 2017 10.75 10.91 10.54 10.67 113,678 -0.07(-0.65%)
Jun 23, 2017 10.73 10.88 10.60 10.74 804,891 +0.05(+0.47%)
Jun 22, 2017 10.57 10.80 10.53 10.69 66,605 +0.14(+1.33%)
Jun 21, 2017 10.66 10.75 10.43 10.55 57,426 -0.09(-0.85%)
Jun 20, 2017 10.66 10.79 10.61 10.64 47,323 -0.01(-0.09%)
Jun 19, 2017 10.54 10.86 10.21 10.65 95,168 +0.22(+2.11%)
Jun 16, 2017 10.63 10.85 10.36 10.43 238,199 -0.33(-3.07%)
Jun 15, 2017 10.79 11.17 10.69 10.76 72,291 -0.15(-1.37%)
Jun 14, 2017 10.75 11.00 10.48 10.91 101,936 +0.22(+2.06%)
Jun 13, 2017 10.50 10.93 10.43 10.69 113,172 +0.20(+1.91%)
Jun 12, 2017 10.15 10.58 10.15 10.49 81,078 +0.38(+3.76%)
Jun 09, 2017 9.720 10.18 9.465 10.11 78,241 +0.49(+5.09%)
Jun 08, 2017 9.480 9.700 9.400 9.620 50,105 +0.31(+3.33%)
Jun 07, 2017 9.150 9.370 9.130 9.310 39,827 +0.13(+1.42%)
Jun 06, 2017 9.250 9.370 9.130 9.180 37,800 -0.18(-1.92%)
Jun 05, 2017 9.260 9.450 9.150 9.360 56,515 +0.10(+1.08%)
Jun 02, 2017 9.240 9.530 9.230 9.260 55,045 -0.04(-0.43%)
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.