Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.96 11.98 11.78 11.83 25,809 -0.12(-1.00%)
Apr 28, 2016 11.85 12.00 11.85 11.95 29,231 +0.10(+0.84%)
Apr 27, 2016 11.81 11.91 11.78 11.85 24,905 +0.09(+0.77%)
Apr 26, 2016 11.73 11.81 11.73 11.76 28,435 +0.08(+0.68%)
Apr 25, 2016 11.68 11.70 11.58 11.68 34,137 -0.04(-0.34%)
Apr 22, 2016 11.76 11.82 11.70 11.72 22,751 -0.03(-0.26%)
Apr 21, 2016 11.74 11.82 11.70 11.75 47,944 +0.01(+0.09%)
Apr 20, 2016 11.67 11.82 11.60 11.74 23,907 +0.11(+0.95%)
Apr 19, 2016 11.62 11.70 11.59 11.63 22,781 +0.12(+1.04%)
Apr 18, 2016 11.44 11.63 11.44 11.51 32,628 -0.03(-0.26%)
Apr 15, 2016 11.35 11.72 11.33 11.54 50,347 +0.19(+1.67%)
Apr 14, 2016 11.35 11.38 11.31 11.35 24,874 +0.01(+0.09%)
Apr 13, 2016 11.40 11.48 11.33 11.34 36,900 -0.06(-0.53%)
Apr 12, 2016 11.41 11.48 11.36 11.40 19,750 +0.05(+0.44%)
Apr 11, 2016 11.34 11.39 11.33 11.35 16,582 +0.06(+0.53%)
Apr 08, 2016 11.20 11.35 11.15 11.29 39,336 +0.19(+1.71%)
Apr 07, 2016 11.14 11.15 11.08 11.10 15,413 -0.11(-0.98%)
Apr 06, 2016 11.12 11.22 11.09 11.21 33,638 +0.10(+0.90%)
Apr 05, 2016 11.16 11.17 11.06 11.11 85,182 -0.17(-1.51%)
Apr 04, 2016 11.49 11.49 11.28 11.28 27,291 -0.20(-1.74%)
Apr 01, 2016 11.48 11.49 11.37 11.48 29,346 -0.10(-0.86%)
Mar 31, 2016 11.61 11.71 11.56 11.58 61,513 +0.01(+0.09%)
Mar 30, 2016 11.57 11.66 11.50 11.57 35,910 +0.07(+0.61%)
Mar 29, 2016 11.41 11.51 11.36 11.50 124,024 +0.05(+0.44%)
Mar 28, 2016 11.34 11.47 11.34 11.45 130,075 +0.13(+1.15%)
Mar 24, 2016 11.32 11.32 11.32 11.32 53,800 -0.13(-1.14%)
Mar 23, 2016 11.53 11.54 11.42 11.45 24,120 -0.13(-1.12%)
Mar 22, 2016 11.55 11.65 11.53 11.58 122,611 -0.03(-0.26%)
Mar 21, 2016 11.51 11.67 11.51 11.61 184,746 +0.02(+0.17%)
Mar 18, 2016 11.63 11.64 11.54 11.59 106,526 -0.03(-0.26%)
Mar 17, 2016 11.55 11.66 11.50 11.62 35,218 +0.17(+1.48%)
Mar 16, 2016 11.24 11.49 11.22 11.45 61,806 -0.10(-0.87%)
Mar 15, 2016 11.23 11.55 11.17 11.55 25,976 +0.24(+2.12%)
Mar 14, 2016 11.24 11.38 11.24 11.31 28,129 -0.02(-0.18%)
Mar 11, 2016 11.32 11.40 11.25 11.33 48,738 +0.07(+0.62%)
Mar 10, 2016 11.32 11.34 11.09 11.26 53,907 -0.10(-0.88%)
Mar 09, 2016 11.24 11.39 11.22 11.36 26,678 +0.16(+1.43%)
Mar 08, 2016 11.29 11.29 11.15 11.20 50,931 -0.14(-1.23%)
Mar 07, 2016 11.22 11.42 11.22 11.34 57,141 +0.08(+0.71%)
Mar 04, 2016 11.19 11.28 11.19 11.26 32,480 +0.02(+0.18%)
Mar 03, 2016 11.14 11.35 11.11 11.24 76,107 +0.09(+0.81%)
Mar 02, 2016 11.11 11.16 10.99 11.15 72,233 -0.04(-0.36%)
Mar 01, 2016 11.09 11.20 11.08 11.19 46,266 +0.19(+1.73%)
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%)
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.