Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 10.08 10.11 10.02 10.10 48,817 +0.04(+0.40%)
Oct 29, 2015 10.12 10.12 10.00 10.06 29,097 +0.01(+0.10%)
Oct 28, 2015 10.08 10.14 9.980 10.05 313,091 -0.03(-0.30%)
Oct 27, 2015 10.28 10.30 10.00 10.08 41,005 -0.22(-2.14%)
Oct 26, 2015 10.34 10.34 10.25 10.30 12,827 +0.00(+0.00%)
Oct 23, 2015 10.30 10.35 10.21 10.30 54,911 +0.18(+1.78%)
Oct 22, 2015 10.06 10.32 10.05 10.12 77,987 +0.07(+0.70%)
Oct 21, 2015 10.05 10.10 9.950 10.05 31,642 +0.02(+0.20%)
Oct 20, 2015 10.04 10.26 10.00 10.03 86,933 -0.01(-0.10%)
Oct 19, 2015 10.03 10.12 9.968 10.04 19,998 +0.01(+0.10%)
Oct 16, 2015 10.20 10.20 9.960 10.03 35,886 -0.12(-1.18%)
Oct 15, 2015 9.900 10.20 9.900 10.15 38,967 +0.25(+2.53%)
Oct 14, 2015 10.11 10.12 9.790 9.900 55,967 -0.11(-1.10%)
Oct 13, 2015 10.16 10.21 9.970 10.01 121,983 -0.18(-1.77%)
Oct 12, 2015 10.09 10.35 10.06 10.19 32,505 +0.12(+1.19%)
Oct 09, 2015 10.34 10.39 9.980 10.07 47,455 -0.24(-2.33%)
Oct 08, 2015 10.37 10.51 10.19 10.31 23,246 -0.12(-1.15%)
Oct 07, 2015 10.06 10.45 9.970 10.43 43,680 +0.38(+3.78%)
Oct 06, 2015 10.35 10.53 9.920 10.05 43,090 -0.36(-3.46%)
Oct 05, 2015 10.18 10.42 10.12 10.41 45,640 +0.31(+3.07%)
Oct 02, 2015 9.860 10.16 9.850 10.10 40,314 +0.21(+2.12%)
Oct 01, 2015 9.980 10.07 9.800 9.890 32,028 -0.12(-1.20%)
Sep 30, 2015 10.15 10.15 9.750 10.01 78,880 -0.04(-0.40%)
Sep 29, 2015 10.04 10.06 9.890 10.05 49,726 +0.00(+0.00%)
Sep 28, 2015 10.01 10.12 9.910 10.05 102,947 +0.05(+0.50%)
Sep 25, 2015 10.37 10.37 9.940 10.00 118,577 -0.28(-2.72%)
Sep 24, 2015 10.33 10.34 10.06 10.28 108,550 +0.11(+1.08%)
Sep 23, 2015 10.18 10.46 10.14 10.17 77,754 -0.05(-0.49%)
Sep 22, 2015 10.10 10.30 10.10 10.22 57,460 -0.12(-1.16%)
Sep 21, 2015 10.42 10.50 10.25 10.34 18,569 +0.05(+0.49%)
Sep 18, 2015 10.11 10.62 10.11 10.29 88,060 +0.06(+0.59%)
Sep 17, 2015 10.15 10.40 10.14 10.23 258,808 +0.08(+0.79%)
Sep 16, 2015 10.45 10.46 10.10 10.15 26,777 -0.31(-2.96%)
Sep 15, 2015 10.34 10.47 10.34 10.46 23,946 +0.12(+1.16%)
Sep 14, 2015 10.42 10.54 10.34 10.34 14,219 -0.02(-0.19%)
Sep 11, 2015 10.33 10.47 10.28 10.36 29,360 -0.05(-0.48%)
Sep 10, 2015 10.18 10.49 10.18 10.41 24,159 +0.21(+2.06%)
Sep 09, 2015 10.44 10.44 10.09 10.20 71,170 -0.14(-1.35%)
Sep 08, 2015 10.11 10.39 10.07 10.34 26,493 +0.35(+3.50%)
Sep 04, 2015 9.870 9.990 9.990 9.990 34,200 -0.01(-0.10%)
Sep 03, 2015 10.02 10.10 9.960 10.00 41,139 -0.05(-0.50%)
Sep 02, 2015 10.08 10.08 9.970 10.05 28,662 +0.07(+0.70%)
Sep 01, 2015 10.14 10.31 9.930 9.980 60,439 -0.32(-3.11%)
Aug 31, 2015 10.20 10.43 10.18 10.30 42,345 -0.01(-0.10%)
Aug 28, 2015 10.23 10.37 10.16 10.31 149,632 +0.02(+0.19%)
Aug 27, 2015 10.25 10.33 10.17 10.29 77,103 +0.03(+0.29%)
Aug 26, 2015 10.37 10.37 9.970 10.26 56,173 +0.06(+0.59%)
Aug 25, 2015 10.22 10.48 10.09 10.20 95,263 +0.10(+0.99%)
Aug 24, 2015 9.850 10.54 9.850 10.10 143,121 -0.16(-1.56%)
Aug 21, 2015 9.910 10.38 9.830 10.26 74,419 +0.17(+1.68%)
Aug 20, 2015 10.01 10.13 9.960 10.09 59,697 +0.04(+0.40%)
Aug 19, 2015 9.920 10.08 9.900 10.05 66,871 +0.04(+0.40%)
Aug 18, 2015 10.07 10.15 9.990 10.01 39,061 -0.12(-1.18%)
Aug 17, 2015 10.26 10.26 10.08 10.13 31,360 -0.10(-0.98%)
Aug 14, 2015 10.21 10.43 10.04 10.23 95,245 -0.07(-0.68%)
Aug 13, 2015 10.50 10.50 10.27 10.30 47,456 -0.23(-2.18%)
Aug 12, 2015 10.59 10.65 10.43 10.53 56,903 -0.17(-1.59%)
Aug 11, 2015 10.99 11.33 10.24 10.70 134,597 -0.28(-2.55%)
Aug 10, 2015 11.18 11.21 10.87 10.98 174,102 -0.10(-0.90%)
Aug 07, 2015 11.09 11.36 11.04 11.08 61,161 -0.09(-0.81%)
Aug 06, 2015 11.40 11.50 11.15 11.17 36,724 -0.21(-1.85%)
Aug 05, 2015 11.36 11.42 11.27 11.38 47,616 +0.06(+0.53%)
Aug 04, 2015 11.33 11.56 11.26 11.32 19,452 +0.03(+0.27%)
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.