MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.680 9.516 8.680 9.489 30,183,562 +0.90(+10.47%)
Jun 29, 2016 8.482 8.617 8.275 8.590 10,139,030 +0.23(+2.80%)
Jun 28, 2016 8.392 8.500 8.194 8.356 11,892,830 +0.13(+1.64%)
Jun 27, 2016 8.834 8.888 8.132 8.221 14,850,154 -0.76(-8.42%)
Jun 24, 2016 8.888 9.088 8.817 8.977 12,712,812 -0.35(-3.72%)
Jun 23, 2016 8.914 9.368 8.897 9.323 18,823,674 +0.53(+6.07%)
Jun 22, 2016 8.897 9.048 8.781 8.790 7,988,037 -0.12(-1.40%)
Jun 21, 2016 9.217 9.243 8.870 8.914 25,424,946 -0.13(-1.47%)
Jun 20, 2016 9.377 9.394 8.950 9.048 17,839,320 -0.39(-4.14%)
Jun 17, 2016 9.119 9.456 8.923 9.439 14,322,225 +0.29(+3.21%)
Jun 16, 2016 9.065 9.163 8.945 9.145 4,363,866 -0.03(-0.29%)
Jun 15, 2016 9.385 9.430 9.119 9.172 6,770,168 -0.20(-2.18%)
Jun 14, 2016 9.154 9.528 8.994 9.377 13,663,498 +0.16(+1.74%)
Jun 13, 2016 9.377 9.483 9.190 9.217 7,236,943 -0.21(-2.26%)
Jun 10, 2016 9.430 9.483 9.279 9.430 8,743,623 -0.16(-1.67%)
Jun 09, 2016 9.536 9.652 9.439 9.590 5,399,885 -0.03(-0.28%)
Jun 08, 2016 9.821 9.848 9.528 9.616 6,173,385 -0.20(-1.99%)
Jun 07, 2016 9.776 9.834 9.714 9.812 6,856,263 +0.04(+0.36%)
Jun 06, 2016 9.839 9.874 9.732 9.776 5,419,257 -0.04(-0.45%)
Jun 03, 2016 9.928 9.945 9.634 9.821 5,957,472 -0.12(-1.16%)
Jun 02, 2016 9.528 9.972 9.528 9.936 12,729,307 +0.24(+2.47%)
Jun 01, 2016 9.403 9.732 9.288 9.696 12,668,403 +0.25(+2.63%)
May 31, 2016 9.128 9.483 9.101 9.448 8,431,879 +0.33(+3.61%)
May 27, 2016 8.968 9.119 9.119 9.119 3,442,631 +0.13(+1.48%)
May 26, 2016 9.039 9.074 8.852 8.985 3,692,859 -0.04(-0.49%)
May 25, 2016 8.941 9.039 8.861 9.030 5,075,381 +0.14(+1.60%)
May 24, 2016 8.808 8.940 8.799 8.888 5,320,712 +0.12(+1.32%)
May 23, 2016 8.648 8.879 8.648 8.772 4,116,530 +0.16(+1.86%)
May 20, 2016 8.470 8.674 8.390 8.612 4,093,449 +0.23(+2.76%)
May 19, 2016 8.346 8.488 8.257 8.381 3,088,837 -0.01(-0.11%)
May 18, 2016 8.177 8.488 8.168 8.390 3,812,603 +0.19(+2.28%)
May 17, 2016 8.274 8.346 8.168 8.203 3,561,465 -0.08(-0.97%)
May 16, 2016 8.114 8.372 8.101 8.283 3,156,005 +0.18(+2.19%)
May 13, 2016 8.088 8.212 8.043 8.106 3,459,758 -0.05(-0.65%)
May 12, 2016 8.443 8.479 8.061 8.159 4,290,312 -0.26(-3.06%)
May 11, 2016 8.452 8.563 8.408 8.417 2,957,383 -0.08(-0.94%)
May 10, 2016 8.372 8.506 8.319 8.497 4,260,340 +0.13(+1.59%)
May 09, 2016 8.301 8.434 8.301 8.363 4,479,548 +0.08(+0.97%)
May 06, 2016 8.283 8.319 8.168 8.283 4,515,136 -0.03(-0.32%)
May 05, 2016 8.452 8.514 8.243 8.310 7,293,023 -0.10(-1.16%)
May 04, 2016 8.354 8.461 8.297 8.408 7,637,126 +0.02(+0.21%)
May 03, 2016 8.399 8.514 8.336 8.390 6,472,035 -0.13(-1.56%)
May 02, 2016 7.999 8.541 7.963 8.523 11,612,110 +0.50(+6.20%)
Apr 29, 2016 8.079 8.123 7.848 8.026 9,368,275 -0.01(-0.11%)
Apr 28, 2016 8.123 8.532 8.026 8.034 15,733,822 -0.01(-0.11%)
Apr 27, 2016 7.866 8.043 7.786 8.043 5,194,953 +0.14(+1.80%)
Apr 26, 2016 7.670 7.901 7.546 7.901 5,576,272 +0.33(+4.34%)
Apr 25, 2016 7.688 7.883 7.537 7.572 5,715,729 -0.23(-2.96%)
Apr 22, 2016 7.537 7.857 7.501 7.803 5,864,353 +0.27(+3.54%)
Apr 21, 2016 7.519 7.626 7.475 7.537 3,520,905 +0.04(+0.47%)
Apr 20, 2016 7.368 7.537 7.341 7.501 4,530,275 +0.11(+1.44%)
Apr 19, 2016 7.448 7.483 7.332 7.395 3,292,501 -0.02(-0.24%)
Apr 18, 2016 7.386 7.430 7.315 7.412 3,466,952 +0.01(+0.12%)
Apr 15, 2016 7.430 7.483 7.368 7.403 3,276,011 -0.02(-0.24%)
Apr 14, 2016 7.528 7.537 7.350 7.421 3,861,355 -0.12(-1.65%)
Apr 13, 2016 7.217 7.563 7.217 7.546 6,101,090 +0.36(+5.07%)
Apr 12, 2016 7.297 7.323 7.128 7.181 7,011,193 -0.09(-1.22%)
Apr 11, 2016 7.332 7.466 7.261 7.270 3,036,939 -0.02(-0.24%)
Apr 08, 2016 7.341 7.412 7.243 7.288 3,021,526 +0.04(+0.49%)
Apr 07, 2016 7.332 7.381 7.181 7.252 4,861,119 -0.12(-1.69%)
Apr 06, 2016 7.510 7.537 7.146 7.377 9,071,484 -0.14(-1.89%)
Apr 05, 2016 7.652 7.679 7.510 7.519 4,718,823 -0.19(-2.42%)
Apr 04, 2016 7.803 7.919 7.688 7.706 3,694,139 -0.08(-1.03%)
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.
TOP
Email a Story