MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.30 10.60 10.30 10.59 1,485,612 +0.26(+2.49%)
Jul 28, 2016 9.628 10.37 9.401 10.33 2,430,805 +0.01(+0.10%)
Jul 27, 2016 10.39 10.39 10.19 10.32 923,981 +0.00(+0.00%)
Jul 26, 2016 10.31 10.39 10.26 10.32 536,452 +0.00(+0.00%)
Jul 25, 2016 10.29 10.36 10.17 10.32 696,419 +0.02(+0.19%)
Jul 22, 2016 10.39 10.43 10.23 10.30 659,763 -0.07(-0.67%)
Jul 21, 2016 10.55 10.61 10.28 10.37 546,346 -0.18(-1.69%)
Jul 20, 2016 10.40 10.67 10.40 10.55 950,489 +0.16(+1.52%)
Jul 19, 2016 10.38 10.46 10.33 10.39 495,667 -0.02(-0.19%)
Jul 18, 2016 10.43 10.47 10.34 10.41 469,598 +0.02(+0.19%)
Jul 15, 2016 10.41 10.41 10.30 10.39 453,647 +0.04(+0.38%)
Jul 14, 2016 10.36 10.47 10.34 10.35 327,537 -0.01(-0.10%)
Jul 13, 2016 10.48 10.53 10.35 10.36 437,143 -0.10(-0.95%)
Jul 12, 2016 10.54 10.59 10.44 10.46 958,722 -0.04(-0.38%)
Jul 11, 2016 10.41 10.52 10.38 10.50 506,463 +0.10(+0.95%)
Jul 08, 2016 10.34 10.40 10.24 10.40 658,760 +0.16(+1.55%)
Jul 07, 2016 10.05 10.26 10.05 10.24 677,298 +0.18(+1.77%)
Jul 06, 2016 9.945 10.08 9.876 10.06 464,227 +0.08(+0.79%)
Jul 05, 2016 10.08 10.08 9.885 9.984 532,243 -0.17(-1.66%)
Jul 01, 2016 10.12 10.15 10.15 10.15 459,915 +0.05(+0.49%)
Jun 30, 2016 10.10 10.25 9.880 10.10 857,541 +0.24(+2.41%)
Jun 29, 2016 9.697 9.876 9.697 9.866 432,930 +0.18(+1.84%)
Jun 28, 2016 9.668 9.737 9.628 9.687 871,274 +0.09(+0.93%)
Jun 27, 2016 9.767 9.787 9.529 9.598 1,056,617 -0.29(-2.90%)
Jun 24, 2016 10.00 10.02 9.876 9.885 3,581,907 -0.49(-4.77%)
Jun 23, 2016 10.47 10.51 10.27 10.38 781,299 +0.02(+0.19%)
Jun 22, 2016 10.39 10.41 10.31 10.36 763,307 -0.02(-0.19%)
Jun 21, 2016 10.34 10.42 10.30 10.38 825,130 +0.13(+1.26%)
Jun 20, 2016 10.12 10.32 10.09 10.25 670,521 +0.24(+2.37%)
Jun 17, 2016 10.07 10.11 9.989 10.01 1,008,051 -0.03(-0.30%)
Jun 16, 2016 9.994 10.06 9.876 10.04 777,550 +0.04(+0.40%)
Jun 15, 2016 10.06 10.12 10.00 10.00 731,301 +0.01(+0.10%)
Jun 14, 2016 9.994 10.08 9.885 9.994 630,369 -0.04(-0.39%)
Jun 13, 2016 10.07 10.18 9.974 10.03 821,059 -0.07(-0.69%)
Jun 10, 2016 10.26 10.27 10.06 10.10 897,169 -0.20(-1.92%)
Jun 09, 2016 10.22 10.30 10.18 10.30 1,063,795 +0.00(+0.00%)
Jun 08, 2016 10.03 10.35 9.994 10.30 1,441,943 +0.26(+2.56%)
Jun 07, 2016 10.07 10.16 9.965 10.04 908,074 -0.03(-0.29%)
Jun 06, 2016 9.905 10.12 9.866 10.07 792,949 +0.22(+2.21%)
Jun 03, 2016 10.04 10.08 9.856 9.856 477,472 -0.21(-2.06%)
Jun 02, 2016 9.866 10.11 9.866 10.06 797,229 +0.15(+1.50%)
Jun 01, 2016 9.945 9.965 9.826 9.915 543,352 -0.04(-0.40%)
May 31, 2016 9.915 10.02 9.876 9.955 775,670 +0.04(+0.40%)
May 27, 2016 9.796 9.915 9.915 9.915 579,366 +0.10(+1.01%)
May 26, 2016 9.846 9.895 9.757 9.816 373,868 +0.00(+0.00%)
May 25, 2016 9.816 9.905 9.767 9.816 773,869 +0.04(+0.40%)
May 24, 2016 9.707 9.796 9.618 9.777 843,080 +0.11(+1.13%)
May 23, 2016 9.598 9.796 9.529 9.668 1,652,052 +0.55(+6.08%)
May 20, 2016 9.005 9.138 8.995 9.114 671,914 +0.12(+1.32%)
May 19, 2016 8.926 9.054 8.881 8.995 713,616 +0.02(+0.22%)
May 18, 2016 8.926 9.064 8.881 8.975 681,070 +0.04(+0.44%)
May 17, 2016 9.203 9.203 8.857 8.936 757,458 -0.27(-2.90%)
May 16, 2016 9.183 9.311 9.153 9.203 519,727 +0.00(+0.00%)
May 13, 2016 9.430 9.464 9.193 9.203 1,204,666 +0.06(+0.65%)
May 12, 2016 9.123 9.212 9.007 9.143 543,102 +0.03(+0.33%)
May 11, 2016 9.193 9.203 9.094 9.114 507,101 -0.11(-1.18%)
May 10, 2016 9.222 9.272 9.099 9.222 571,979 +0.06(+0.65%)
May 09, 2016 9.044 9.212 9.034 9.163 526,643 -0.04(-0.43%)
May 06, 2016 9.173 9.262 9.109 9.203 663,923 +0.03(+0.32%)
May 05, 2016 9.331 9.341 9.034 9.173 897,817 -0.11(-1.17%)
May 04, 2016 9.311 9.351 9.193 9.282 665,434 -0.10(-1.05%)
May 03, 2016 9.430 9.509 9.232 9.380 704,971 -0.08(-0.84%)
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