Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.24 11.33 11.13 11.33 23,339 +0.12(+1.07%)
Oct 29, 2015 11.29 11.29 11.18 11.21 9,802 -0.12(-1.06%)
Oct 28, 2015 11.31 11.43 11.24 11.33 45,865 +0.06(+0.53%)
Oct 27, 2015 11.19 11.27 11.14 11.27 12,048 +0.03(+0.27%)
Oct 26, 2015 11.51 11.58 11.23 11.24 15,284 -0.28(-2.43%)
Oct 23, 2015 11.35 11.59 11.35 11.52 21,088 +0.18(+1.59%)
Oct 22, 2015 11.21 11.44 11.21 11.34 20,063 +0.18(+1.61%)
Oct 21, 2015 11.34 11.34 11.15 11.16 18,519 -0.18(-1.59%)
Oct 20, 2015 11.15 11.39 11.15 11.34 24,642 -0.12(-1.05%)
Oct 19, 2015 11.03 11.46 11.00 11.46 195,320 +0.41(+3.71%)
Oct 16, 2015 11.40 11.40 11.05 11.05 32,417 -0.32(-2.81%)
Oct 15, 2015 11.29 11.39 11.25 11.37 13,631 +0.11(+0.98%)
Oct 14, 2015 11.23 11.32 11.15 11.26 14,955 +0.03(+0.27%)
Oct 13, 2015 11.28 11.29 11.16 11.23 12,634 -0.14(-1.23%)
Oct 12, 2015 11.37 11.45 11.21 11.37 10,768 +0.00(+0.00%)
Oct 09, 2015 11.21 11.43 11.21 11.37 18,553 +0.10(+0.89%)
Oct 08, 2015 11.10 11.27 11.05 11.27 20,774 +0.18(+1.62%)
Oct 07, 2015 11.08 11.10 10.96 11.09 25,478 +0.10(+0.91%)
Oct 06, 2015 10.96 11.10 10.95 10.99 25,799 +0.06(+0.55%)
Oct 05, 2015 10.84 11.04 10.83 10.93 19,854 +0.20(+1.86%)
Oct 02, 2015 10.56 10.74 10.56 10.73 26,263 +0.06(+0.56%)
Oct 01, 2015 10.63 10.85 10.58 10.67 38,902 +0.05(+0.47%)
Sep 30, 2015 10.28 10.62 10.28 10.62 29,488 +0.43(+4.22%)
Sep 29, 2015 10.25 10.26 10.14 10.19 74,816 -0.04(-0.39%)
Sep 28, 2015 10.43 10.43 10.23 10.23 14,975 -0.27(-2.57%)
Sep 25, 2015 10.36 10.54 10.34 10.50 17,636 +0.18(+1.74%)
Sep 24, 2015 10.32 10.35 10.23 10.32 17,363 -0.07(-0.67%)
Sep 23, 2015 10.57 10.57 10.36 10.39 17,809 -0.19(-1.80%)
Sep 22, 2015 10.51 10.63 10.47 10.58 31,456 -0.06(-0.56%)
Sep 21, 2015 10.54 10.74 10.52 10.64 14,443 +0.22(+2.11%)
Sep 18, 2015 10.70 10.71 10.42 10.42 19,958 -0.32(-2.98%)
Sep 17, 2015 10.65 10.79 10.55 10.74 29,299 +0.05(+0.47%)
Sep 16, 2015 10.50 10.73 10.50 10.69 11,106 +0.22(+2.10%)
Sep 15, 2015 10.40 10.55 10.36 10.47 20,186 +0.07(+0.67%)
Sep 14, 2015 10.62 10.64 10.36 10.40 16,409 -0.28(-2.62%)
Sep 11, 2015 10.69 10.74 10.62 10.68 22,008 -0.17(-1.57%)
Sep 10, 2015 10.82 10.96 10.82 10.85 17,120 +0.00(+0.00%)
Sep 09, 2015 10.65 10.97 10.60 10.85 25,623 +0.34(+3.24%)
Sep 08, 2015 10.47 10.68 10.47 10.51 21,949 +0.11(+1.06%)
Sep 04, 2015 10.50 10.40 10.40 10.40 48,500 -0.19(-1.79%)
Sep 03, 2015 10.71 10.74 10.57 10.59 22,403 -0.03(-0.28%)
Sep 02, 2015 10.91 10.91 10.55 10.62 31,668 -0.18(-1.67%)
Sep 01, 2015 10.77 11.01 10.73 10.80 34,163 -0.20(-1.82%)
Aug 31, 2015 10.79 11.01 10.79 11.00 63,090 +0.09(+0.82%)
Aug 28, 2015 10.67 10.91 10.67 10.91 22,659 +0.15(+1.39%)
Aug 27, 2015 10.83 10.97 10.71 10.76 78,315 +0.08(+0.75%)
Aug 26, 2015 10.43 10.71 10.19 10.68 25,254 +0.45(+4.40%)
Aug 25, 2015 10.57 10.57 10.21 10.23 26,565 -0.01(-0.10%)
Aug 24, 2015 10.18 10.54 10.06 10.24 43,685 -0.41(-3.85%)
Aug 21, 2015 10.91 10.91 10.61 10.65 50,051 -0.26(-2.38%)
Aug 20, 2015 11.02 11.04 10.91 10.91 15,005 -0.23(-2.06%)
Aug 19, 2015 11.30 11.30 10.98 11.14 40,601 -0.32(-2.79%)
Aug 18, 2015 11.20 11.46 11.20 11.46 12,202 +0.21(+1.87%)
Aug 17, 2015 11.24 11.29 11.19 11.25 47,986 -0.05(-0.44%)
Aug 14, 2015 11.31 11.42 11.27 11.30 24,739 -0.03(-0.26%)
Aug 13, 2015 11.54 11.72 11.29 11.33 30,787 -0.05(-0.44%)
Aug 12, 2015 11.68 11.71 11.18 11.38 38,021 -0.35(-2.98%)
Aug 11, 2015 11.68 11.81 11.68 11.73 66,326 -0.11(-0.93%)
Aug 10, 2015 11.50 11.84 11.50 11.84 24,659 +0.46(+4.04%)
Aug 07, 2015 11.33 11.50 11.32 11.38 16,446 -0.06(-0.52%)
Aug 06, 2015 11.49 11.49 11.32 11.44 22,867 -0.04(-0.35%)
Aug 05, 2015 11.53 11.53 11.40 11.48 13,048 +0.10(+0.88%)
Aug 04, 2015 11.41 11.57 11.38 11.38 39,905 -0.04(-0.35%)
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.