MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.59 11.12 10.43 10.47 19,619,648 -0.04(-0.34%)
Jul 28, 2016 10.45 10.60 10.38 10.51 9,135,365 +0.00(+0.00%)
Jul 27, 2016 10.60 10.61 10.42 10.51 10,616,982 +0.02(+0.17%)
Jul 26, 2016 10.25 10.55 10.22 10.49 9,315,808 +0.31(+3.10%)
Jul 25, 2016 10.19 10.30 10.12 10.17 5,495,682 +0.01(+0.09%)
Jul 22, 2016 10.12 10.26 9.993 10.16 5,415,162 +0.04(+0.35%)
Jul 21, 2016 10.43 10.55 9.993 10.13 8,033,864 -0.28(-2.68%)
Jul 20, 2016 10.43 10.51 10.30 10.41 7,154,209 +0.05(+0.52%)
Jul 19, 2016 9.930 10.40 9.912 10.35 13,854,243 +0.35(+3.51%)
Jul 18, 2016 9.948 10.06 9.732 10.00 9,160,882 -0.22(-2.11%)
Jul 15, 2016 10.17 10.32 10.14 10.22 11,903,365 +0.09(+0.89%)
Jul 14, 2016 10.30 10.48 10.11 10.13 34,843,336 +0.33(+3.40%)
Jul 13, 2016 9.705 9.858 9.597 9.795 8,434,200 +0.11(+1.11%)
Jul 12, 2016 9.498 9.687 9.410 9.687 12,958,528 +0.31(+3.36%)
Jul 11, 2016 9.579 9.597 9.220 9.372 12,234,457 -0.10(-1.04%)
Jul 08, 2016 9.238 9.480 9.085 9.471 13,477,147 +0.39(+4.26%)
Jul 07, 2016 9.067 9.255 8.995 9.085 7,421,878 -0.31(-3.26%)
Jul 05, 2016 9.498 9.507 9.264 9.390 8,493,250 -0.18(-1.83%)
Jul 01, 2016 9.354 9.566 9.566 9.566 10,707,933 +0.08(+0.81%)
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%)
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