Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.00 12.08 11.92 12.07 6,618,523 +0.05(+0.42%)
Aug 30, 2016 12.15 12.18 11.98 12.02 3,245,651 -0.13(-1.07%)
Aug 29, 2016 12.07 12.22 12.02 12.15 2,851,358 +0.13(+1.08%)
Aug 26, 2016 12.16 12.31 11.96 12.02 5,161,432 -0.09(-0.74%)
Aug 25, 2016 12.09 12.16 12.02 12.11 2,631,868 +0.03(+0.25%)
Aug 24, 2016 12.17 12.18 12.04 12.08 2,799,586 -0.10(-0.82%)
Aug 23, 2016 12.35 12.40 12.17 12.18 4,733,308 -0.11(-0.90%)
Aug 22, 2016 12.22 12.32 12.16 12.29 2,751,051 +0.07(+0.57%)
Aug 19, 2016 12.40 12.41 12.16 12.22 4,115,603 -0.28(-2.24%)
Aug 18, 2016 12.27 12.50 12.24 12.50 5,215,520 +0.22(+1.79%)
Aug 17, 2016 12.00 12.31 11.89 12.28 6,745,135 +0.28(+2.33%)
Aug 16, 2016 12.00 12.08 11.95 12.00 5,935,006 -0.09(-0.74%)
Aug 15, 2016 12.24 12.32 12.09 12.09 3,011,722 -0.13(-1.06%)
Aug 12, 2016 12.24 12.37 12.20 12.22 3,451,913 -0.02(-0.16%)
Aug 11, 2016 12.19 12.24 12.11 12.24 3,343,717 +0.06(+0.49%)
Aug 10, 2016 12.05 12.19 12.05 12.18 3,237,256 +0.11(+0.91%)
Aug 09, 2016 12.18 12.25 12.03 12.07 3,806,025 -0.11(-0.90%)
Aug 08, 2016 12.28 12.32 12.14 12.18 3,218,185 -0.05(-0.41%)
Aug 05, 2016 12.44 12.44 12.10 12.23 6,722,797 -0.18(-1.45%)
Aug 04, 2016 12.38 12.44 12.21 12.41 3,850,873 +0.01(+0.08%)
Aug 03, 2016 12.21 12.59 12.14 12.40 4,452,692 +0.22(+1.81%)
Aug 02, 2016 12.14 12.23 12.07 12.18 4,365,379 +0.01(+0.08%)
Aug 01, 2016 12.33 12.37 12.13 12.17 4,826,519 -0.18(-1.46%)
Jul 29, 2016 12.22 12.40 12.13 12.35 5,621,382 +0.10(+0.82%)
Jul 28, 2016 12.24 12.30 12.10 12.25 2,243,981 -0.12(-0.97%)
Jul 27, 2016 12.62 12.65 12.26 12.37 4,206,968 -0.24(-1.90%)
Jul 26, 2016 12.66 12.68 12.54 12.61 3,532,385 -0.06(-0.47%)
Jul 25, 2016 12.64 12.72 12.61 12.67 3,189,091 +0.02(+0.16%)
Jul 22, 2016 12.58 12.68 12.52 12.65 2,738,356 +0.06(+0.48%)
Jul 21, 2016 12.55 12.61 12.47 12.59 3,563,489 +0.03(+0.24%)
Jul 20, 2016 12.50 12.58 12.39 12.56 3,038,502 +0.05(+0.40%)
Jul 19, 2016 12.50 12.52 12.35 12.51 3,343,406 -0.06(-0.48%)
Jul 18, 2016 12.63 12.63 12.51 12.57 2,273,702 -0.06(-0.48%)
Jul 15, 2016 12.55 12.68 12.52 12.63 3,749,596 +0.11(+0.88%)
Jul 14, 2016 12.64 12.68 12.44 12.52 2,987,457 -0.11(-0.87%)
Jul 13, 2016 12.57 12.64 12.40 12.63 5,046,495 +0.15(+1.20%)
Jul 12, 2016 12.57 12.68 12.47 12.48 3,396,785 -0.07(-0.56%)
Jul 11, 2016 12.32 12.56 12.24 12.55 3,808,214 +0.23(+1.87%)
Jul 08, 2016 12.15 12.32 12.10 12.32 4,182,449 +0.22(+1.82%)
Jul 07, 2016 12.21 12.26 12.00 12.10 4,849,624 -0.13(-1.06%)
Jul 06, 2016 12.13 12.25 12.03 12.23 4,760,601 +0.03(+0.25%)
Jul 05, 2016 12.25 12.29 12.05 12.20 5,444,374 -0.13(-1.05%)
Jul 01, 2016 12.48 12.33 12.33 12.33 4,320,900 -0.15(-1.20%)
Jun 30, 2016 12.08 12.48 12.00 12.48 10,360,981 +0.45(+3.74%)
Jun 29, 2016 11.90 12.09 11.85 12.03 6,747,173 +0.24(+2.04%)
Jun 28, 2016 11.49 11.79 11.32 11.79 8,064,499 +0.38(+3.33%)
Jun 27, 2016 11.73 11.74 11.29 11.41 10,530,472 -0.48(-4.04%)
Jun 24, 2016 11.85 12.00 11.63 11.89 8,944,269 -0.21(-1.74%)
Jun 23, 2016 12.07 12.14 12.01 12.10 3,924,907 +0.11(+0.92%)
Jun 22, 2016 12.03 12.06 11.94 11.99 5,205,833 -0.02(-0.17%)
Jun 21, 2016 11.87 12.08 11.79 12.01 6,218,865 +0.16(+1.35%)
Jun 20, 2016 11.71 11.91 11.68 11.85 7,611,348 +0.24(+2.07%)
Jun 17, 2016 11.29 11.62 11.27 11.61 7,971,165 +0.35(+3.11%)
Jun 16, 2016 11.00 11.27 10.91 11.26 4,554,041 +0.20(+1.81%)
Jun 15, 2016 11.12 11.21 11.02 11.06 4,433,154 -0.06(-0.54%)
Jun 14, 2016 11.14 11.16 11.01 11.12 3,944,262 -0.05(-0.45%)
Jun 13, 2016 11.17 11.23 11.12 11.17 3,823,114 -0.03(-0.27%)
Jun 10, 2016 11.31 11.39 11.16 11.20 4,540,175 -0.24(-2.10%)
Jun 09, 2016 11.37 11.46 11.22 11.44 3,313,949 +0.01(+0.09%)
Jun 08, 2016 11.55 11.55 11.38 11.43 4,651,352 -0.08(-0.70%)
Jun 07, 2016 11.39 11.54 11.36 11.51 4,208,679 +0.12(+1.05%)
Jun 06, 2016 11.24 11.44 11.22 11.39 3,685,267 +0.17(+1.52%)
Jun 03, 2016 10.93 11.30 10.87 11.22 7,127,757 +0.38(+3.51%)
Jun 02, 2016 10.90 11.01 10.79 10.84 5,454,815 -0.10(-0.91%)
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.