Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 11.61 11.63 11.48 11.51 9,164,859 -0.10(-0.87%)
Jul 30, 2015 11.57 11.64 11.53 11.61 6,656,887 +0.01(+0.07%)
Jul 29, 2015 11.49 11.63 11.44 11.60 11,585,563 +0.12(+1.01%)
Jul 28, 2015 11.45 11.57 11.39 11.48 9,465,789 +0.02(+0.20%)
Jul 27, 2015 11.56 11.58 11.44 11.46 9,882,085 -0.19(-1.60%)
Jul 24, 2015 11.71 11.78 11.63 11.65 9,865,665 -0.10(-0.86%)
Jul 23, 2015 11.89 11.99 11.73 11.75 14,237,631 -0.14(-1.17%)
Jul 22, 2015 11.65 11.93 11.65 11.89 13,117,012 +0.22(+1.93%)
Jul 21, 2015 11.80 11.90 11.66 11.66 14,511,977 -0.12(-1.05%)
Jul 20, 2015 11.61 11.82 11.61 11.78 10,718,573 +0.20(+1.74%)
Jul 17, 2015 11.71 11.74 11.47 11.58 14,611,379 -0.18(-1.52%)
Jul 16, 2015 11.89 11.93 11.64 11.76 18,815,442 -0.09(-0.79%)
Jul 15, 2015 11.82 11.93 11.77 11.85 13,247,871 +0.09(+0.72%)
Jul 14, 2015 11.60 11.77 11.56 11.77 9,686,009 +0.11(+0.93%)
Jul 13, 2015 11.70 11.75 11.63 11.66 13,130,448 +0.09(+0.80%)
Jul 10, 2015 11.66 11.70 11.53 11.57 13,244,212 +0.08(+0.67%)
Jul 09, 2015 11.60 11.60 11.43 11.49 7,625,346 +0.15(+1.30%)
Jul 08, 2015 11.46 11.50 11.34 11.34 8,359,361 -0.22(-1.88%)
Jul 07, 2015 11.61 11.64 11.35 11.56 11,961,709 -0.08(-0.67%)
Jul 06, 2015 11.58 11.66 11.51 11.64 9,486,757 -0.05(-0.46%)
Jul 02, 2015 11.83 11.69 11.69 11.69 10,395,399 -0.18(-1.50%)
Jul 01, 2015 11.84 11.90 11.79 11.87 10,489,254 +0.22(+1.93%)
Jun 30, 2015 11.69 11.85 11.61 11.65 13,364,344 +0.04(+0.33%)
Jun 29, 2015 11.76 11.86 11.60 11.61 11,246,789 -0.30(-2.54%)
Jun 26, 2015 11.96 12.05 11.89 11.91 10,197,460 -0.01(-0.07%)
Jun 25, 2015 12.03 12.08 11.87 11.92 12,605,956 -0.05(-0.39%)
Jun 24, 2015 12.12 12.17 11.96 11.96 8,937,033 -0.17(-1.41%)
Jun 23, 2015 12.01 12.15 11.99 12.13 14,745,343 +0.17(+1.43%)
Jun 22, 2015 11.92 11.96 11.89 11.96 6,844,783 +0.17(+1.45%)
Jun 19, 2015 11.85 11.91 11.79 11.79 9,638,534 -0.12(-1.04%)
Jun 18, 2015 11.86 11.92 11.72 11.92 10,461,166 +0.09(+0.79%)
Jun 17, 2015 12.03 12.09 11.78 11.82 12,686,269 -0.15(-1.23%)
Jun 16, 2015 11.88 11.99 11.83 11.97 7,077,092 +0.07(+0.59%)
Jun 15, 2015 11.79 11.96 11.74 11.90 5,657,571 -0.02(-0.13%)
Jun 12, 2015 11.90 11.93 11.80 11.92 8,305,349 +0.01(+0.07%)
Jun 11, 2015 11.98 11.99 11.87 11.91 7,009,782 -0.04(-0.32%)
Jun 10, 2015 11.96 12.06 11.89 11.95 14,445,693 +0.05(+0.46%)
Jun 09, 2015 11.74 11.92 11.61 11.89 13,916,465 +0.18(+1.52%)
Jun 08, 2015 11.70 11.81 11.65 11.71 10,863,238 +0.01(+0.07%)
Jun 05, 2015 11.52 11.72 11.52 11.71 14,183,740 +0.27(+2.37%)
Jun 04, 2015 11.28 11.54 11.28 11.44 11,736,089 -0.07(-0.61%)
Jun 03, 2015 11.41 11.59 11.40 11.51 14,693,120 +0.16(+1.37%)
Jun 02, 2015 11.23 11.41 11.22 11.35 11,163,799 +0.10(+0.90%)
Jun 01, 2015 11.35 11.38 11.13 11.25 12,653,552 -0.05(-0.48%)
May 29, 2015 11.46 11.49 11.30 11.30 15,649,156 -0.16(-1.39%)
May 28, 2015 11.52 11.56 11.44 11.46 8,639,255 -0.07(-0.60%)
May 27, 2015 11.48 11.56 11.44 11.53 11,536,561 +0.10(+0.88%)
May 26, 2015 11.42 11.46 11.32 11.43 13,545,477 -0.06(-0.54%)
May 22, 2015 11.52 11.49 11.49 11.49 5,404,063 -0.02(-0.13%)
May 21, 2015 11.51 11.59 11.46 11.51 8,858,266 -0.04(-0.33%)
May 20, 2015 11.63 11.65 11.52 11.55 7,966,522 -0.11(-0.93%)
May 19, 2015 11.51 11.66 11.48 11.66 11,918,737 +0.19(+1.68%)
May 18, 2015 11.36 11.49 11.34 11.46 8,731,529 +0.12(+1.09%)
May 15, 2015 11.57 11.57 11.29 11.34 16,661,787 -0.18(-1.54%)
May 14, 2015 11.54 11.62 11.45 11.52 14,812,504 +0.01(+0.07%)
May 13, 2015 11.36 11.55 11.31 11.51 21,267,882 +0.15(+1.36%)
May 12, 2015 11.30 11.41 11.19 11.36 19,172,614 -0.02(-0.14%)
May 11, 2015 11.25 11.42 11.21 11.37 9,983,911 +0.12(+1.10%)
May 08, 2015 11.15 11.26 11.05 11.25 11,860,456 +0.18(+1.60%)
May 07, 2015 11.18 11.19 11.02 11.07 15,371,224 -0.08(-0.76%)
May 06, 2015 11.12 11.34 11.09 11.15 25,048,030 -0.15(-1.30%)
May 05, 2015 11.24 11.44 11.22 11.30 20,902,598 +0.02(+0.14%)
May 04, 2015 11.19 11.29 11.12 11.29 9,886,027 +0.18(+1.60%)
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.