Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 10.68 10.86 10.26 10.28 27,985 -0.29(-2.74%)
May 29, 2015 10.28 10.81 10.02 10.57 50,075 +0.21(+2.03%)
May 28, 2015 9.820 10.41 9.820 10.36 37,445 +0.45(+4.54%)
May 27, 2015 9.760 10.33 9.710 9.910 27,282 +0.14(+1.43%)
May 26, 2015 9.830 10.57 9.480 9.770 54,086 -0.13(-1.31%)
May 22, 2015 9.970 9.900 9.900 9.900 91,800 -0.02(-0.20%)
May 21, 2015 10.05 10.12 9.800 9.920 17,792 -0.17(-1.68%)
May 20, 2015 10.42 10.42 9.960 10.09 39,122 -0.24(-2.32%)
May 19, 2015 10.51 10.74 10.28 10.33 54,682 -0.20(-1.90%)
May 18, 2015 10.56 10.70 10.48 10.53 33,206 -0.09(-0.85%)
May 15, 2015 10.93 10.93 9.954 10.62 43,075 -0.38(-3.45%)
May 14, 2015 10.82 11.00 10.69 11.00 45,007 +0.28(+2.61%)
May 13, 2015 10.76 10.86 10.61 10.72 37,951 +0.01(+0.09%)
May 12, 2015 10.57 10.83 10.21 10.71 31,070 +0.02(+0.19%)
May 11, 2015 10.93 11.01 10.65 10.69 20,668 -0.22(-2.02%)
May 08, 2015 11.37 11.37 10.61 10.91 47,196 -0.28(-2.50%)
May 07, 2015 11.41 11.41 10.87 11.19 44,332 -0.18(-1.58%)
May 06, 2015 12.02 12.02 11.00 11.37 42,461 +0.13(+1.16%)
May 05, 2015 11.33 11.46 11.17 11.24 56,446 -0.14(-1.23%)
May 04, 2015 11.40 11.73 11.24 11.38 52,085 +0.04(+0.35%)
May 01, 2015 11.51 11.76 11.27 11.34 54,349 -0.16(-1.39%)
Apr 30, 2015 11.89 11.90 11.23 11.50 243,807 -0.51(-4.25%)
Apr 29, 2015 12.17 12.17 11.98 12.01 41,370 -0.14(-1.15%)
Apr 28, 2015 12.00 12.24 12.00 12.15 42,526 +0.22(+1.84%)
Apr 27, 2015 12.27 12.41 11.79 11.93 64,371 -0.27(-2.21%)
Apr 24, 2015 12.05 12.46 11.93 12.20 38,274 +0.10(+0.83%)
Apr 23, 2015 12.08 12.19 12.04 12.10 16,712 -0.05(-0.41%)
Apr 22, 2015 12.25 12.31 11.88 12.15 25,909 -0.16(-1.30%)
Apr 21, 2015 12.60 12.60 12.30 12.31 20,599 -0.20(-1.60%)
Apr 20, 2015 12.49 12.66 12.42 12.51 24,958 +0.16(+1.30%)
Apr 17, 2015 12.62 12.62 12.31 12.35 46,135 -0.43(-3.36%)
Apr 16, 2015 12.47 12.86 12.29 12.78 16,918 +0.27(+2.16%)
Apr 15, 2015 12.14 12.54 12.10 12.51 31,924 +0.42(+3.47%)
Apr 14, 2015 12.08 12.16 12.00 12.09 17,211 +0.04(+0.33%)
Apr 13, 2015 11.99 12.10 11.91 12.05 13,381 +0.09(+0.75%)
Apr 10, 2015 12.06 12.18 11.80 11.96 36,755 -0.02(-0.17%)
Apr 09, 2015 12.05 12.05 11.69 11.98 16,590 -0.05(-0.42%)
Apr 08, 2015 11.85 12.03 11.68 12.03 12,033 +0.12(+1.01%)
Apr 07, 2015 11.96 11.98 11.86 11.91 12,861 -0.12(-1.00%)
Apr 06, 2015 11.66 12.05 11.60 12.03 30,360 +0.27(+2.30%)
Apr 02, 2015 12.07 11.76 11.76 11.76 21,400 -0.23(-1.92%)
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.