Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 10.98 12.55 10.98 11.39 34,390 +0.37(+3.36%)
Aug 28, 2015 10.74 12.21 10.81 11.02 24,301 +0.21(+1.94%)
Aug 27, 2015 10.79 11.11 10.62 10.81 58,628 +0.05(+0.46%)
Aug 26, 2015 10.64 10.85 10.64 10.76 35,782 +0.37(+3.56%)
Aug 25, 2015 10.63 10.80 10.00 10.39 30,432 +0.07(+0.68%)
Aug 24, 2015 10.32 10.75 10.23 10.32 63,247 -0.45(-4.18%)
Aug 21, 2015 10.52 10.93 10.52 10.77 40,893 +0.00(+0.00%)
Aug 20, 2015 11.04 11.07 10.06 10.77 32,220 -0.32(-2.89%)
Aug 19, 2015 11.23 11.24 11.07 11.09 28,547 -0.17(-1.51%)
Aug 18, 2015 11.59 11.89 11.23 11.26 18,110 -0.29(-2.51%)
Aug 17, 2015 11.61 11.62 11.49 11.55 16,693 -0.15(-1.28%)
Aug 14, 2015 11.47 11.98 11.39 11.70 22,822 +0.18(+1.56%)
Aug 13, 2015 11.66 11.77 11.49 11.52 20,789 -0.17(-1.45%)
Aug 12, 2015 11.85 11.85 11.57 11.69 23,299 -0.30(-2.50%)
Aug 11, 2015 11.88 12.05 11.57 11.99 35,097 +0.05(+0.42%)
Aug 10, 2015 12.04 12.29 11.90 11.94 33,542 -0.05(-0.42%)
Aug 07, 2015 11.95 12.11 11.65 11.99 33,151 -0.03(-0.25%)
Aug 06, 2015 11.99 12.15 11.99 12.02 28,822 +0.08(+0.67%)
Aug 05, 2015 11.65 12.22 11.65 11.94 38,885 +0.55(+4.83%)
Aug 04, 2015 11.59 11.76 11.32 11.39 11,922 -0.17(-1.47%)
Aug 03, 2015 11.54 11.63 11.34 11.56 18,569 -0.01(-0.09%)
Jul 31, 2015 11.04 11.57 11.02 11.57 42,044 +0.51(+4.61%)
Jul 30, 2015 11.30 11.30 11.00 11.06 11,663 -0.32(-2.81%)
Jul 29, 2015 11.37 11.50 11.16 11.38 16,782 -0.02(-0.18%)
Jul 28, 2015 11.57 11.57 11.07 11.40 32,803 -0.12(-1.04%)
Jul 27, 2015 11.30 11.54 10.98 11.52 25,273 +0.18(+1.59%)
Jul 24, 2015 11.48 11.51 11.24 11.34 24,333 -0.19(-1.65%)
Jul 23, 2015 11.53 11.66 11.22 11.53 30,046 -0.06(-0.52%)
Jul 22, 2015 11.67 11.81 11.50 11.59 10,607 -0.10(-0.86%)
Jul 21, 2015 11.72 11.87 11.65 11.69 39,252 +0.01(+0.09%)
Jul 20, 2015 11.80 11.80 11.60 11.68 21,940 -0.06(-0.51%)
Jul 17, 2015 11.68 11.89 11.55 11.74 32,454 +0.09(+0.77%)
Jul 16, 2015 11.40 11.67 11.34 11.65 37,544 +0.25(+2.19%)
Jul 15, 2015 11.57 11.68 11.35 11.40 31,039 -0.21(-1.81%)
Jul 14, 2015 11.39 11.62 11.38 11.61 19,395 +0.12(+1.04%)
Jul 13, 2015 11.13 11.64 11.13 11.49 67,424 +0.41(+3.70%)
Jul 10, 2015 10.84 11.15 10.76 11.08 21,126 +0.34(+3.17%)
Jul 09, 2015 11.09 11.16 10.73 10.74 35,913 -0.16(-1.47%)
Jul 08, 2015 11.00 11.17 10.86 10.90 21,094 -0.22(-1.98%)
Jul 07, 2015 10.98 11.29 10.75 11.12 41,795 +0.13(+1.18%)
Jul 06, 2015 10.91 11.17 10.91 10.99 49,329 +0.01(+0.09%)
Jul 02, 2015 11.14 10.98 10.98 10.98 16,600 -0.15(-1.35%)
Jul 01, 2015 11.15 11.40 10.95 11.13 44,865 +0.13(+1.18%)
Jun 30, 2015 11.08 11.14 10.99 11.00 57,455 +0.05(+0.46%)
Jun 29, 2015 11.12 11.20 10.90 10.95 72,060 -0.21(-1.88%)
Jun 26, 2015 11.28 11.28 11.05 11.16 283,584 -0.04(-0.36%)
Jun 25, 2015 11.17 11.27 10.83 11.20 42,390 +0.09(+0.81%)
Jun 24, 2015 11.31 11.31 11.05 11.11 44,605 -0.23(-2.03%)
Jun 23, 2015 11.40 11.47 11.28 11.34 36,820 -0.10(-0.87%)
Jun 22, 2015 11.44 11.75 11.42 11.44 86,024 +0.03(+0.26%)
Jun 19, 2015 10.30 11.45 10.30 11.41 251,771 +1.12(+10.88%)
Jun 18, 2015 10.33 10.40 10.15 10.29 99,039 +0.06(+0.59%)
Jun 17, 2015 10.37 10.37 10.13 10.23 76,249 -0.07(-0.68%)
Jun 16, 2015 10.19 10.33 10.06 10.30 55,772 +0.05(+0.49%)
Jun 15, 2015 10.20 10.51 9.940 10.25 69,859 -0.06(-0.58%)
Jun 12, 2015 10.39 10.39 9.990 10.31 26,679 -0.07(-0.67%)
Jun 11, 2015 10.66 10.90 10.34 10.38 25,934 -0.23(-2.17%)
Jun 10, 2015 10.64 10.68 10.28 10.61 46,487 +0.07(+0.66%)
Jun 09, 2015 10.52 10.60 10.15 10.54 31,422 +0.06(+0.57%)
Jun 08, 2015 10.79 10.88 10.41 10.48 69,569 -0.29(-2.69%)
Jun 05, 2015 10.79 10.79 10.49 10.77 21,582 -0.01(-0.09%)
Jun 04, 2015 10.68 10.88 10.16 10.78 137,632 -0.04(-0.37%)
Jun 03, 2015 10.37 10.83 10.18 10.82 274,576 +0.75(+7.45%)
Jun 02, 2015 10.25 10.44 10.01 10.07 31,123 -0.21(-2.04%)
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.