Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.28 10.28 10.20 10.24 11,664 +0.07(+0.72%)
Oct 28, 2016 10.25 10.25 10.13 10.17 33,580 -0.11(-1.08%)
Oct 27, 2016 10.31 10.31 10.27 10.28 17,361 -0.05(-0.50%)
Oct 26, 2016 10.36 10.36 10.31 10.34 9,604 -0.10(-0.92%)
Oct 25, 2016 10.48 10.48 10.41 10.43 2,549 -0.02(-0.23%)
Oct 24, 2016 10.47 10.48 10.45 10.46 11,046 +0.08(+0.77%)
Oct 21, 2016 10.34 10.38 10.34 10.38 3,296 +0.02(+0.16%)
Oct 20, 2016 10.39 10.39 10.33 10.36 8,686 -0.04(-0.42%)
Oct 19, 2016 10.42 10.43 10.34 10.40 41,873 -0.02(-0.16%)
Oct 18, 2016 10.40 10.44 10.40 10.42 20,493 +0.14(+1.35%)
Oct 17, 2016 10.33 10.34 10.25 10.28 8,626 -0.06(-0.55%)
Oct 14, 2016 10.35 10.38 10.33 10.34 14,456 +0.08(+0.74%)
Oct 13, 2016 10.23 10.26 10.13 10.26 22,831 -0.14(-1.35%)
Oct 12, 2016 10.39 10.43 10.31 10.40 37,389 -0.04(-0.35%)
Oct 11, 2016 10.56 10.56 10.40 10.44 59,437 -0.39(-3.56%)
Oct 10, 2016 10.71 10.85 10.71 10.82 18,130 +0.13(+1.18%)
Oct 07, 2016 10.76 10.76 10.65 10.70 33,405 -0.07(-0.65%)
Oct 06, 2016 10.77 10.79 10.65 10.77 36,695 +0.02(+0.17%)
Oct 05, 2016 10.74 10.78 10.68 10.75 42,976 +0.13(+1.26%)
Oct 04, 2016 10.75 10.75 10.58 10.62 43,549 -0.06(-0.56%)
Oct 03, 2016 10.65 10.68 10.60 10.68 44,960 -0.05(-0.48%)
Sep 30, 2016 10.68 10.75 10.64 10.73 70,208 +0.04(+0.42%)
Sep 29, 2016 10.82 10.84 10.67 10.68 75,798 -0.19(-1.77%)
Sep 28, 2016 10.88 10.88 10.74 10.88 81,590 +0.07(+0.62%)
Sep 27, 2016 10.73 10.82 10.73 10.81 103,873 +0.14(+1.32%)
Sep 26, 2016 10.78 10.78 10.66 10.67 76,484 -0.19(-1.77%)
Sep 23, 2016 11.02 11.02 10.86 10.86 116,293 -0.25(-2.27%)
Sep 22, 2016 11.09 11.13 11.06 11.11 84,495 +0.02(+0.20%)
Sep 21, 2016 10.99 11.11 10.90 11.09 140,442 +0.25(+2.33%)
Sep 20, 2016 10.92 10.92 10.79 10.84 248,597 +0.03(+0.27%)
Sep 19, 2016 10.88 11.01 10.79 10.81 270,367 +0.10(+0.90%)
Sep 16, 2016 10.71 10.73 10.59 10.71 334,396 -0.03(-0.28%)
Sep 15, 2016 10.67 10.75 10.51 10.74 421,540 +0.34(+3.23%)
Sep 14, 2016 10.45 10.49 10.41 10.41 13,513 +0.03(+0.33%)
Sep 13, 2016 10.43 10.43 10.35 10.37 3,214 -0.24(-2.30%)
Sep 12, 2016 10.52 10.62 10.52 10.62 4,109 -0.14(-1.31%)
Sep 09, 2016 10.93 10.93 10.72 10.76 16,204 -0.09(-0.82%)
Sep 08, 2016 10.85 10.90 10.85 10.85 4,503 +0.03(+0.27%)
Sep 07, 2016 10.86 10.86 10.80 10.82 10,219 +0.06(+0.55%)
Sep 06, 2016 10.80 10.82 10.76 10.76 9,042 +0.12(+1.11%)
Sep 02, 2016 10.59 10.64 10.64 10.64 13,622 +0.25(+2.43%)
Sep 01, 2016 10.40 10.44 10.37 10.39 20,833 +0.10(+1.01%)
Aug 31, 2016 10.25 10.31 10.25 10.28 9,078 -0.10(-1.00%)
Aug 30, 2016 10.36 10.39 10.34 10.39 2,511 +0.11(+1.11%)
Aug 29, 2016 10.23 10.28 10.23 10.27 3,857 +0.07(+0.70%)
Aug 26, 2016 10.26 10.31 10.16 10.20 48,339 -0.05(-0.51%)
Aug 25, 2016 10.23 10.28 10.23 10.25 10,963 -0.01(-0.07%)
Aug 24, 2016 10.27 10.30 10.26 10.26 12,226 -0.09(-0.86%)
Aug 23, 2016 10.43 10.45 10.34 10.35 10,899 +0.01(+0.06%)
Aug 22, 2016 10.34 10.38 10.34 10.34 5,279 -0.04(-0.34%)
Aug 19, 2016 10.39 10.39 10.38 10.38 4,430 -0.05(-0.50%)
Aug 18, 2016 10.43 10.44 10.43 10.43 526 +0.12(+1.15%)
Aug 17, 2016 10.36 10.37 10.26 10.31 22,341 -0.14(-1.35%)
Aug 16, 2016 10.43 10.47 10.39 10.45 93,733 -0.02(-0.21%)
Aug 15, 2016 10.41 10.50 10.41 10.48 9,530 +0.29(+2.84%)
Aug 12, 2016 10.17 10.24 10.17 10.19 27,206 -0.04(-0.43%)
Aug 11, 2016 10.12 10.25 10.12 10.23 22,048 +0.29(+2.91%)
Aug 10, 2016 9.979 10.02 9.942 9.942 4,386 -0.02(-0.15%)
Aug 09, 2016 9.957 10.00 9.957 9.958 4,051 +0.10(+1.06%)
Aug 08, 2016 9.875 9.897 9.853 9.853 3,400 +0.06(+0.61%)
Aug 05, 2016 9.735 9.801 9.735 9.794 28,744 +0.20(+2.09%)
Aug 04, 2016 9.586 9.616 9.579 9.594 11,592 +0.04(+0.47%)
Aug 03, 2016 9.497 9.549 9.497 9.549 10,629 +0.07(+0.78%)
Aug 02, 2016 9.490 9.512 9.475 9.475 2,813 -0.10(-1.01%)
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.