Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 10.18 10.25 10.07 10.25 12,172,014 +0.19(+1.88%)
Sep 29, 2015 10.08 10.15 9.992 10.06 14,972,347 +0.01(+0.08%)
Sep 28, 2015 10.35 10.36 10.05 10.06 12,873,208 -0.35(-3.33%)
Sep 25, 2015 10.24 10.43 10.24 10.40 18,785,274 +0.32(+3.21%)
Sep 24, 2015 10.04 10.13 9.968 10.08 18,392,986 -0.09(-0.85%)
Sep 23, 2015 10.08 10.25 10.06 10.17 12,885,041 +0.06(+0.62%)
Sep 22, 2015 10.18 10.26 10.02 10.10 17,999,576 -0.24(-2.29%)
Sep 21, 2015 10.28 10.39 10.24 10.34 9,218,365 +0.16(+1.55%)
Sep 18, 2015 10.43 10.43 10.15 10.18 20,029,226 -0.35(-3.37%)
Sep 17, 2015 10.88 10.92 10.50 10.54 13,621,625 -0.34(-3.12%)
Sep 16, 2015 10.85 10.90 10.69 10.87 10,508,156 -0.02(-0.15%)
Sep 15, 2015 10.70 10.90 10.70 10.89 8,638,376 +0.17(+1.62%)
Sep 14, 2015 10.65 10.83 10.61 10.72 9,003,102 +0.07(+0.67%)
Sep 11, 2015 10.62 10.66 10.56 10.65 9,574,791 -0.05(-0.44%)
Sep 10, 2015 10.61 10.82 10.58 10.69 10,289,501 +0.03(+0.30%)
Sep 09, 2015 10.91 10.96 10.64 10.66 10,004,555 -0.12(-1.10%)
Sep 08, 2015 10.71 10.80 10.60 10.78 9,776,751 +0.32(+3.09%)
Sep 04, 2015 10.47 10.46 10.46 10.46 9,556,922 -0.14(-1.34%)
Sep 03, 2015 10.53 10.69 10.48 10.60 10,398,910 +0.10(+0.98%)
Sep 02, 2015 10.50 10.52 10.31 10.50 12,045,314 +0.18(+1.76%)
Sep 01, 2015 10.58 10.65 10.24 10.32 13,808,856 -0.51(-4.73%)
Aug 31, 2015 10.79 10.89 10.73 10.83 9,713,895 -0.03(-0.29%)
Aug 28, 2015 10.78 10.91 10.71 10.86 10,667,314 -0.02(-0.18%)
Aug 27, 2015 10.69 10.89 10.66 10.88 21,295,880 +0.35(+3.35%)
Aug 26, 2015 10.24 10.56 10.08 10.53 25,582,882 +0.60(+6.00%)
Aug 25, 2015 10.39 10.49 9.930 9.930 18,155,442 -0.21(-2.09%)
Aug 24, 2015 10.27 10.50 10.01 10.14 30,467,846 -0.67(-6.16%)
Aug 21, 2015 11.01 11.05 10.81 10.81 17,312,606 -0.34(-3.02%)
Aug 20, 2015 11.38 11.41 11.14 11.14 14,598,881 -0.33(-2.87%)
Aug 19, 2015 11.55 11.62 11.47 11.47 13,172,559 -0.13(-1.15%)
Aug 18, 2015 11.57 11.65 11.54 11.61 7,095,862 +0.05(+0.41%)
Aug 17, 2015 11.48 11.62 11.42 11.56 6,922,103 -0.02(-0.14%)
Aug 14, 2015 11.45 11.58 11.40 11.58 7,876,810 +0.14(+1.23%)
Aug 13, 2015 11.33 11.46 11.30 11.44 8,355,444 +0.15(+1.32%)
Aug 12, 2015 11.44 11.47 11.15 11.29 15,347,036 -0.25(-2.17%)
Aug 11, 2015 11.57 11.62 11.45 11.54 15,454,225 -0.19(-1.60%)
Aug 10, 2015 11.54 11.76 11.54 11.72 12,554,493 +0.25(+2.19%)
Aug 07, 2015 11.62 11.71 11.40 11.47 14,671,878 -0.13(-1.15%)
Aug 06, 2015 11.72 11.76 11.61 11.61 8,633,369 -0.07(-0.60%)
Aug 05, 2015 11.69 11.83 11.65 11.68 8,039,660 +0.04(+0.34%)
Aug 04, 2015 11.58 11.73 11.56 11.64 7,995,202 +0.08(+0.68%)
Aug 03, 2015 11.62 11.67 11.49 11.56 8,267,913 -0.07(-0.61%)
Jul 31, 2015 11.73 11.76 11.61 11.63 9,066,131 -0.10(-0.87%)
Jul 30, 2015 11.69 11.76 11.65 11.73 6,585,176 +0.01(+0.07%)
Jul 29, 2015 11.62 11.76 11.57 11.72 11,460,758 +0.12(+1.01%)
Jul 28, 2015 11.58 11.69 11.51 11.61 9,363,819 +0.02(+0.20%)
Jul 27, 2015 11.69 11.70 11.56 11.58 9,775,630 -0.19(-1.60%)
Jul 24, 2015 11.84 11.91 11.76 11.77 9,759,388 -0.10(-0.86%)
Jul 23, 2015 12.02 12.12 11.86 11.87 14,084,257 -0.14(-1.17%)
Jul 22, 2015 11.78 12.06 11.78 12.02 12,975,709 +0.23(+1.93%)
Jul 21, 2015 11.93 12.03 11.79 11.79 14,355,647 -0.13(-1.05%)
Jul 20, 2015 11.74 11.95 11.74 11.91 10,603,107 +0.20(+1.74%)
Jul 17, 2015 11.83 11.87 11.60 11.71 14,453,979 -0.18(-1.52%)
Jul 16, 2015 12.02 12.06 11.76 11.89 18,612,752 -0.09(-0.78%)
Jul 15, 2015 11.95 12.06 11.90 11.98 13,105,159 +0.09(+0.72%)
Jul 14, 2015 11.72 11.90 11.69 11.90 9,581,667 +0.11(+0.93%)
Jul 13, 2015 11.83 11.88 11.76 11.79 12,989,000 +0.09(+0.80%)
Jul 10, 2015 11.79 11.83 11.65 11.69 13,101,539 +0.08(+0.67%)
Jul 09, 2015 11.72 11.72 11.55 11.62 7,543,202 +0.15(+1.30%)
Jul 08, 2015 11.58 11.62 11.46 11.47 8,269,310 -0.22(-1.88%)
Jul 07, 2015 11.73 11.76 11.48 11.69 11,832,852 -0.08(-0.67%)
Jul 06, 2015 11.71 11.79 11.64 11.76 9,384,561 -0.05(-0.46%)
Jul 02, 2015 11.96 11.82 11.82 11.82 10,283,415 -0.18(-1.50%)
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.