Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 10.07 10.14 9.966 10.14 12,304,565 +0.19(+1.88%)
Sep 29, 2015 9.970 10.04 9.884 9.955 15,135,393 +0.01(+0.08%)
Sep 28, 2015 10.24 10.25 9.939 9.947 13,013,395 -0.34(-3.33%)
Sep 25, 2015 10.13 10.32 10.13 10.29 18,989,842 +0.32(+3.21%)
Sep 24, 2015 9.931 10.02 9.861 9.970 18,593,282 -0.09(-0.85%)
Sep 23, 2015 9.970 10.14 9.955 10.06 13,025,357 +0.06(+0.62%)
Sep 22, 2015 10.07 10.15 9.908 9.994 18,195,588 -0.23(-2.29%)
Sep 21, 2015 10.17 10.28 10.13 10.23 9,318,751 +0.16(+1.55%)
Sep 18, 2015 10.32 10.32 10.04 10.07 20,247,340 -0.35(-3.37%)
Sep 17, 2015 10.77 10.80 10.38 10.42 13,769,962 -0.34(-3.12%)
Sep 16, 2015 10.73 10.78 10.57 10.76 10,622,588 -0.02(-0.14%)
Sep 15, 2015 10.59 10.78 10.59 10.77 8,732,446 +0.17(+1.62%)
Sep 14, 2015 10.53 10.71 10.49 10.60 9,101,145 +0.07(+0.67%)
Sep 11, 2015 10.51 10.55 10.45 10.53 9,679,058 -0.05(-0.44%)
Sep 10, 2015 10.49 10.71 10.46 10.58 10,401,552 +0.03(+0.30%)
Sep 09, 2015 10.79 10.84 10.52 10.55 10,113,503 -0.12(-1.10%)
Sep 08, 2015 10.59 10.68 10.48 10.66 9,883,218 +0.32(+3.09%)
Sep 04, 2015 10.36 10.34 10.34 10.34 9,660,995 -0.14(-1.34%)
Sep 03, 2015 10.41 10.57 10.37 10.48 10,512,153 +0.10(+0.98%)
Sep 02, 2015 10.38 10.41 10.20 10.38 12,176,485 +0.18(+1.76%)
Sep 01, 2015 10.46 10.53 10.13 10.20 13,959,232 -0.51(-4.73%)
Aug 31, 2015 10.67 10.77 10.62 10.71 9,819,677 -0.03(-0.29%)
Aug 28, 2015 10.66 10.80 10.59 10.74 10,783,479 -0.02(-0.18%)
Aug 27, 2015 10.58 10.78 10.54 10.76 21,527,788 +0.35(+3.35%)
Aug 26, 2015 10.13 10.45 9.974 10.41 25,861,472 +0.59(+6.00%)
Aug 25, 2015 10.28 10.38 9.823 9.823 18,353,152 -0.21(-2.09%)
Aug 24, 2015 10.16 10.39 9.901 10.03 30,799,634 -0.66(-6.16%)
Aug 21, 2015 10.89 10.93 10.69 10.69 17,501,136 -0.33(-3.02%)
Aug 20, 2015 11.26 11.29 11.03 11.03 14,757,859 -0.33(-2.87%)
Aug 19, 2015 11.43 11.49 11.34 11.35 13,316,005 -0.13(-1.15%)
Aug 18, 2015 11.44 11.52 11.41 11.48 7,173,135 +0.05(+0.41%)
Aug 17, 2015 11.36 11.49 11.30 11.44 6,997,483 -0.02(-0.14%)
Aug 14, 2015 11.33 11.46 11.28 11.45 7,962,586 +0.14(+1.23%)
Aug 13, 2015 11.20 11.34 11.18 11.31 8,446,433 +0.15(+1.32%)
Aug 12, 2015 11.32 11.35 11.03 11.16 15,514,162 -0.25(-2.17%)
Aug 11, 2015 11.44 11.50 11.33 11.41 15,622,518 -0.19(-1.60%)
Aug 10, 2015 11.42 11.63 11.41 11.60 12,691,209 +0.25(+2.19%)
Aug 07, 2015 11.50 11.58 11.27 11.35 14,831,651 -0.13(-1.15%)
Aug 06, 2015 11.59 11.64 11.48 11.48 8,727,385 -0.07(-0.60%)
Aug 05, 2015 11.56 11.70 11.52 11.55 8,127,210 +0.04(+0.34%)
Aug 04, 2015 11.46 11.61 11.43 11.51 8,082,268 +0.08(+0.68%)
Aug 03, 2015 11.50 11.54 11.37 11.44 8,357,949 -0.07(-0.61%)
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%)
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.