Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.69 11.03 10.64 11.03 3,939 -0.10(-0.88%)
Jul 28, 2017 10.69 11.13 10.45 11.13 1,707 +0.44(+4.11%)
Jul 27, 2017 10.45 10.69 10.45 10.69 5,688 +0.24(+2.34%)
Jul 26, 2017 10.35 10.54 10.30 10.45 12,899 +0.39(+3.88%)
Jul 25, 2017 10.40 10.59 10.05 10.05 17,426 -0.34(-3.29%)
Jul 24, 2017 10.54 10.69 10.35 10.40 5,824 -0.20(-1.84%)
Jul 21, 2017 10.79 10.98 10.54 10.59 7,819 -0.34(-3.12%)
Jul 20, 2017 10.93 10.79 10.93 4,282 +0.10(+0.90%)
Jul 19, 2017 11.13 11.18 10.84 10.84 12,606 -0.29(-2.63%)
Jul 18, 2017 10.84 11.13 10.84 11.13 8,697 +0.05(+0.44%)
Jul 17, 2017 11.03 11.08 10.84 11.08 3,411 +0.20(+1.79%)
Jul 14, 2017 11.08 11.08 10.88 10.88 9,396 +0.05(+0.45%)
Jul 13, 2017 10.98 11.18 10.79 10.84 4,456 -0.05(-0.45%)
Jul 12, 2017 10.84 11.03 10.84 10.88 6,862 +0.05(+0.45%)
Jul 11, 2017 11.08 11.08 10.84 10.84 1,162 +0.00(+0.00%)
Jul 10, 2017 10.93 11.08 10.84 10.84 5,058 -0.10(-0.89%)
Jul 07, 2017 10.90 11.03 10.79 10.93 2,630 -0.05(-0.45%)
Jul 06, 2017 10.98 10.98 10.88 10.98 1,542 +0.10(+0.90%)
Jul 05, 2017 10.84 10.91 10.79 10.88 1,417 +0.00(+0.00%)
Jul 03, 2017 11.03 11.57 10.84 10.88 1,085 -0.16(-1.41%)
Jun 30, 2017 11.23 11.23 10.84 11.04 2,055 +0.16(+1.43%)
Jun 29, 2017 11.03 11.18 10.89 10.89 3,901 -0.15(-1.32%)
Jun 28, 2017 11.19 11.21 11.03 11.03 2,243 +0.00(+0.00%)
Jun 27, 2017 10.64 11.03 10.64 11.03 5,335 +0.34(+3.20%)
Jun 26, 2017 10.64 10.69 10.54 10.69 2,697 -0.05(-0.45%)
Jun 23, 2017 11.67 11.67 10.54 10.74 10,286 +0.20(+1.85%)
Jun 22, 2017 10.49 10.59 10.40 10.54 9,080 +0.05(+0.47%)
Jun 21, 2017 11.52 11.52 10.40 10.49 29,921 -0.46(-4.23%)
Jun 20, 2017 10.69 11.37 10.64 10.96 32,763 +0.12(+1.13%)
Jun 19, 2017 10.88 10.88 10.54 10.84 9,248 -0.05(-0.45%)
Jun 16, 2017 10.88 10.93 10.64 10.88 31,141 -0.10(-0.89%)
Jun 15, 2017 11.32 11.42 10.93 10.98 5,102 -0.39(-3.43%)
Jun 14, 2017 11.47 11.57 11.03 11.37 5,657 -0.10(-0.85%)
Jun 13, 2017 11.32 11.67 11.32 11.47 3,512 +0.10(+0.86%)
Jun 12, 2017 11.18 11.37 11.03 11.37 3,669 -0.10(-0.85%)
Jun 09, 2017 10.84 11.52 10.84 11.47 11,636 +0.54(+4.91%)
Jun 08, 2017 10.64 11.08 10.59 10.93 15,051 +0.00(+0.00%)
Jun 07, 2017 10.74 11.23 10.54 10.93 7,908 -0.32(-2.82%)
Jun 06, 2017 11.18 11.39 11.08 11.25 3,832 -0.12(-1.07%)
Jun 05, 2017 11.91 11.91 11.28 11.37 29,414 -0.15(-1.27%)
Jun 02, 2017 11.77 11.81 11.47 11.52 52,698 +0.00(+0.00%)
Jun 01, 2017 11.71 11.71 11.47 11.52 51,701 +0.05(+0.43%)
May 31, 2017 11.52 11.86 11.47 11.47 34,637 +0.00(+0.00%)
May 30, 2017 11.58 11.66 11.37 11.47 7,734 -0.20(-1.67%)
May 26, 2017 11.62 11.71 11.47 11.67 2,927 -0.05(-0.42%)
May 25, 2017 11.67 11.71 11.47 11.71 2,703 -0.05(-0.41%)
May 24, 2017 11.52 11.91 10.50 11.76 13,861 +0.20(+1.69%)
May 23, 2017 11.57 11.96 11.29 11.57 36,219 -0.05(-0.42%)
May 22, 2017 11.01 11.71 10.98 11.62 7,473 +0.10(+0.85%)
May 19, 2017 11.13 11.66 11.13 11.52 8,839 +0.34(+3.06%)
May 18, 2017 11.03 11.32 10.15 11.18 42,200 +0.10(+0.88%)
May 17, 2017 11.77 12.15 11.03 11.08 6,811 -1.12(-9.20%)
May 16, 2017 12.25 12.25 12.06 12.20 1,970 +0.10(+0.81%)
May 15, 2017 12.15 12.54 11.96 12.10 72,102 +0.00(+0.00%)
May 12, 2017 12.20 12.25 12.01 12.10 2,227 -0.39(-3.12%)
May 11, 2017 12.25 12.54 11.98 12.50 12,751 -0.15(-1.16%)
May 10, 2017 12.25 12.74 12.18 12.64 12,587 +0.24(+1.97%)
May 09, 2017 12.69 12.80 12.01 12.40 29,451 -0.29(-2.31%)
May 08, 2017 12.06 12.74 12.06 12.69 17,409 +0.44(+3.59%)
May 05, 2017 12.64 12.64 12.17 12.25 12,612 -0.34(-2.71%)
May 04, 2017 12.59 12.74 12.30 12.59 34,961 +0.05(+0.39%)
May 03, 2017 12.69 13.03 12.37 12.54 37,191 -0.44(-3.38%)
May 02, 2017 12.89 13.42 12.89 12.98 9,302 +0.15(+1.14%)
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.