Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.01 11.10 10.99 11.00 105,640 -0.03(-0.27%)
Feb 26, 2016 11.07 11.09 11.00 11.03 177,085 +0.01(+0.09%)
Feb 25, 2016 10.99 11.06 10.91 11.02 295,020 +0.15(+1.38%)
Feb 24, 2016 10.57 10.95 10.52 10.87 65,253 +0.19(+1.78%)
Feb 23, 2016 10.82 10.88 10.64 10.68 80,996 -0.14(-1.29%)
Feb 22, 2016 10.74 10.96 10.74 10.82 203,172 +0.17(+1.60%)
Feb 19, 2016 10.43 10.71 10.36 10.65 140,797 +0.12(+1.14%)
Feb 18, 2016 10.58 10.59 10.44 10.53 327,861 +0.03(+0.29%)
Feb 17, 2016 10.21 10.54 10.19 10.50 85,155 +0.20(+1.94%)
Feb 16, 2016 10.00 10.30 9.850 10.30 165,705 +0.43(+4.36%)
Feb 12, 2016 9.990 9.870 9.870 9.870 395,500 +0.27(+2.81%)
Feb 11, 2016 9.700 9.715 9.340 9.600 745,716 -0.17(-1.74%)
Feb 10, 2016 10.24 10.33 9.760 9.770 79,964 -0.50(-4.87%)
Feb 09, 2016 9.980 10.30 9.980 10.27 76,679 +0.20(+1.99%)
Feb 08, 2016 10.10 10.10 9.930 10.07 49,474 -0.14(-1.37%)
Feb 05, 2016 10.25 10.39 10.14 10.21 41,626 -0.05(-0.49%)
Feb 04, 2016 10.33 10.45 10.26 10.26 30,933 -0.02(-0.19%)
Feb 03, 2016 10.24 10.34 10.14 10.28 51,951 +0.26(+2.59%)
Feb 02, 2016 10.00 10.11 9.900 10.02 37,212 -0.06(-0.60%)
Feb 01, 2016 10.30 10.30 10.01 10.08 73,849 -0.35(-3.36%)
Jan 29, 2016 10.36 10.45 10.23 10.43 106,061 +0.09(+0.87%)
Jan 28, 2016 10.28 10.38 10.06 10.34 51,729 +0.26(+2.58%)
Jan 27, 2016 10.54 10.57 10.02 10.08 62,026 -0.58(-5.44%)
Jan 26, 2016 10.46 10.66 10.42 10.66 28,015 +0.25(+2.40%)
Jan 25, 2016 10.54 10.57 10.37 10.41 21,462 -0.14(-1.33%)
Jan 22, 2016 10.50 10.70 10.48 10.55 45,436 +0.17(+1.64%)
Jan 21, 2016 10.36 10.48 10.21 10.38 38,484 +0.12(+1.17%)
Jan 20, 2016 10.16 10.34 9.890 10.26 59,320 -0.13(-1.25%)
Jan 19, 2016 10.49 10.49 10.26 10.39 64,547 -0.07(-0.67%)
Jan 15, 2016 10.40 10.46 10.46 10.46 35,700 -0.22(-2.06%)
Jan 14, 2016 10.64 10.73 10.43 10.68 66,785 +0.04(+0.38%)
Jan 13, 2016 10.97 10.97 10.61 10.64 38,247 -0.51(-4.57%)
Jan 12, 2016 10.71 11.15 10.61 11.15 32,021 +0.47(+4.40%)
Jan 11, 2016 10.80 10.82 10.60 10.68 38,038 -0.06(-0.56%)
Jan 08, 2016 10.86 10.86 10.72 10.74 32,323 -0.07(-0.65%)
Jan 07, 2016 10.86 10.91 10.69 10.81 32,984 -0.19(-1.73%)
Jan 06, 2016 10.75 11.11 10.75 11.00 23,325 +0.12(+1.10%)
Jan 05, 2016 10.96 10.99 10.84 10.88 26,143 -0.05(-0.46%)
Jan 04, 2016 11.18 11.18 10.84 10.93 54,691 -0.16(-1.44%)
Dec 31, 2015 11.09 11.09 11.09 11.09 20,900 -0.02(-0.18%)
Dec 30, 2015 11.12 11.17 11.04 11.11 47,723 -0.08(-0.71%)
Dec 29, 2015 11.18 11.22 11.15 11.19 14,007 +0.14(+1.27%)
Dec 28, 2015 11.13 11.19 11.05 11.05 10,068 -0.13(-1.16%)
Dec 24, 2015 11.17 11.18 11.18 11.18 11,100 -0.04(-0.36%)
Dec 23, 2015 11.24 11.32 11.13 11.22 18,305 +0.09(+0.81%)
Dec 22, 2015 11.09 11.17 11.08 11.13 20,907 +0.02(+0.18%)
Dec 21, 2015 10.96 11.11 10.95 11.11 39,714 +0.24(+2.21%)
Dec 18, 2015 10.83 10.89 10.80 10.87 44,469 +0.02(+0.18%)
Dec 17, 2015 11.03 11.03 10.78 10.85 20,243 -0.16(-1.45%)
Dec 16, 2015 11.05 11.11 10.95 11.01 19,676 -0.07(-0.63%)
Dec 15, 2015 10.99 11.10 10.95 11.08 31,438 +0.24(+2.21%)
Dec 14, 2015 11.00 11.00 10.76 10.84 60,948 -0.18(-1.63%)
Dec 11, 2015 10.96 11.15 10.94 11.02 50,232 -0.07(-0.63%)
Dec 10, 2015 11.07 11.22 11.05 11.09 35,520 +0.09(+0.82%)
Dec 09, 2015 11.05 11.23 11.00 11.00 24,127 -0.09(-0.81%)
Dec 08, 2015 11.11 11.24 11.06 11.09 11,970 -0.16(-1.42%)
Dec 07, 2015 11.32 11.35 11.21 11.25 14,629 -0.15(-1.32%)
Dec 04, 2015 11.39 11.49 11.34 11.40 172,544 +0.03(+0.26%)
Dec 03, 2015 11.53 11.54 11.33 11.37 35,261 -0.14(-1.22%)
Dec 02, 2015 11.52 11.54 11.28 11.51 58,304 +0.00(+0.00%)
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.