Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.292 9.600 9.231 9.600 13,469,394 +0.35(+3.74%)
Jun 29, 2016 9.154 9.300 9.115 9.254 8,771,402 +0.18(+2.04%)
Jun 28, 2016 8.838 9.073 8.708 9.069 10,483,941 +0.29(+3.33%)
Jun 27, 2016 9.023 9.031 8.685 8.777 13,689,734 -0.37(-4.04%)
Jun 24, 2016 9.115 9.231 8.946 9.146 11,627,652 -0.16(-1.74%)
Jun 23, 2016 9.285 9.338 9.238 9.308 5,102,424 +0.08(+0.92%)
Jun 22, 2016 9.254 9.277 9.181 9.223 6,767,642 -0.02(-0.17%)
Jun 21, 2016 9.131 9.292 9.065 9.238 8,084,596 +0.12(+1.35%)
Jun 20, 2016 9.008 9.161 8.985 9.115 9,894,840 +0.18(+2.07%)
Jun 17, 2016 8.685 8.938 8.669 8.931 10,362,606 +0.27(+3.11%)
Jun 16, 2016 8.461 8.669 8.392 8.661 5,920,305 +0.15(+1.81%)
Jun 15, 2016 8.554 8.623 8.477 8.508 5,763,151 -0.05(-0.54%)
Jun 14, 2016 8.569 8.588 8.469 8.554 5,127,586 -0.04(-0.45%)
Jun 13, 2016 8.592 8.638 8.554 8.592 4,970,092 -0.02(-0.27%)
Jun 10, 2016 8.700 8.761 8.585 8.615 5,902,279 -0.18(-2.10%)
Jun 09, 2016 8.746 8.815 8.631 8.800 4,308,171 +0.01(+0.09%)
Jun 08, 2016 8.885 8.885 8.754 8.792 6,046,811 -0.06(-0.70%)
Jun 07, 2016 8.761 8.881 8.738 8.854 5,471,331 +0.09(+1.05%)
Jun 06, 2016 8.646 8.800 8.631 8.761 4,790,889 +0.13(+1.52%)
Jun 03, 2016 8.408 8.692 8.358 8.631 9,266,166 +0.29(+3.51%)
Jun 02, 2016 8.385 8.469 8.300 8.338 7,091,322 -0.08(-0.91%)
Jun 01, 2016 8.492 8.515 8.392 8.415 5,969,890 -0.12(-1.35%)
May 31, 2016 8.554 8.638 8.454 8.531 8,002,956 -0.02(-0.18%)
May 27, 2016 8.385 8.546 8.546 8.546 3,917,974 +0.17(+2.02%)
May 26, 2016 8.454 8.487 8.369 8.377 6,414,308 -0.06(-0.73%)
May 25, 2016 8.377 8.515 8.323 8.438 4,747,423 +0.05(+0.55%)
May 24, 2016 8.323 8.415 8.277 8.392 4,531,633 +0.13(+1.58%)
May 23, 2016 8.354 8.377 8.254 8.261 3,707,766 -0.12(-1.38%)
May 20, 2016 8.277 8.385 8.254 8.377 3,724,324 +0.12(+1.40%)
May 19, 2016 8.192 8.285 8.069 8.261 10,074,518 +0.01(+0.09%)
May 18, 2016 8.438 8.519 8.211 8.254 5,764,240 -0.22(-2.63%)
May 17, 2016 8.523 8.577 8.415 8.477 4,804,320 -0.07(-0.81%)
May 16, 2016 8.600 8.646 8.538 8.546 3,994,677 -0.04(-0.45%)
May 13, 2016 8.638 8.658 8.515 8.585 4,400,232 -0.08(-0.98%)
May 12, 2016 8.761 8.800 8.623 8.669 4,527,024 -0.04(-0.44%)
May 11, 2016 8.777 8.823 8.646 8.708 5,568,802 -0.10(-1.14%)
May 10, 2016 8.615 8.838 8.561 8.808 4,519,501 +0.22(+2.60%)
May 09, 2016 8.423 8.646 8.308 8.585 6,208,032 +0.06(+0.72%)
May 06, 2016 8.485 8.546 8.423 8.523 4,098,840 +0.01(+0.09%)
May 05, 2016 8.646 8.669 8.465 8.515 4,355,276 -0.07(-0.81%)
May 04, 2016 8.523 8.631 8.485 8.585 5,434,432 +0.02(+0.27%)
May 03, 2016 8.615 8.646 8.423 8.561 5,943,812 -0.13(-1.50%)
May 02, 2016 8.577 8.746 8.554 8.692 4,839,567 +0.11(+1.25%)
Apr 29, 2016 8.554 8.592 8.400 8.585 6,099,919 +0.03(+0.36%)
Apr 28, 2016 8.615 8.700 8.508 8.554 6,355,307 -0.12(-1.33%)
Apr 27, 2016 8.562 8.745 8.479 8.669 5,139,000 +0.13(+1.52%)
Apr 26, 2016 8.395 8.540 8.395 8.540 4,695,421 +0.16(+1.91%)
Apr 25, 2016 8.509 8.536 8.372 8.380 4,426,386 -0.14(-1.61%)
Apr 22, 2016 8.494 8.612 8.433 8.517 3,553,286 +0.05(+0.63%)
Apr 21, 2016 8.585 8.635 8.425 8.463 4,470,521 -0.12(-1.42%)
Apr 20, 2016 8.761 8.783 8.570 8.585 3,926,773 -0.18(-2.00%)
Apr 19, 2016 8.662 8.791 8.654 8.761 5,231,447 +0.14(+1.68%)
Apr 18, 2016 8.570 8.654 8.425 8.616 4,235,865 +0.05(+0.53%)
Apr 15, 2016 8.555 8.631 8.540 8.570 4,466,162 +0.01(+0.09%)
Apr 14, 2016 8.547 8.639 8.528 8.562 3,296,138 +0.01(+0.09%)
Apr 13, 2016 8.547 8.601 8.456 8.555 5,963,435 +0.05(+0.63%)
Apr 12, 2016 8.425 8.524 8.383 8.502 5,219,665 +0.11(+1.27%)
Apr 11, 2016 8.387 8.486 8.349 8.395 6,075,870 +0.05(+0.55%)
Apr 08, 2016 8.311 8.498 8.311 8.349 5,914,298 +0.08(+0.92%)
Apr 07, 2016 8.380 8.505 8.220 8.273 9,465,274 -0.17(-1.99%)
Apr 06, 2016 8.433 8.471 8.334 8.441 8,908,647 +0.01(+0.09%)
Apr 05, 2016 8.585 8.623 8.425 8.433 11,945,236 -0.22(-2.55%)
Apr 04, 2016 8.806 8.879 8.616 8.654 7,131,545 -0.16(-1.82%)
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.