Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.370 10.13 9.350 9.490 816,127 +0.08(+0.85%)
Jun 29, 2016 9.400 9.620 9.130 9.410 567,492 +0.14(+1.51%)
Jun 28, 2016 9.090 9.390 8.970 9.270 518,859 +0.25(+2.77%)
Jun 27, 2016 8.990 9.060 8.890 9.020 420,608 -0.02(-0.22%)
Jun 24, 2016 8.490 9.340 8.060 9.040 1,074,992 +0.05(+0.56%)
Jun 23, 2016 8.810 9.030 8.590 8.990 222,124 +0.25(+2.86%)
Jun 22, 2016 8.950 8.950 8.570 8.740 262,781 -0.18(-2.02%)
Jun 21, 2016 9.030 9.030 8.790 8.920 381,653 -0.02(-0.22%)
Jun 20, 2016 9.210 9.280 8.910 8.940 271,149 -0.26(-2.83%)
Jun 17, 2016 9.250 9.370 9.030 9.200 969,767 +0.02(+0.22%)
Jun 16, 2016 8.840 9.220 8.840 9.180 550,455 +0.20(+2.23%)
Jun 15, 2016 8.320 9.070 8.260 8.980 615,089 +0.57(+6.78%)
Jun 14, 2016 8.100 8.420 7.980 8.410 367,182 +0.31(+3.83%)
Jun 13, 2016 8.130 8.220 7.950 8.100 304,080 -0.11(-1.34%)
Jun 10, 2016 8.170 8.425 8.090 8.210 138,944 -0.09(-1.08%)
Jun 09, 2016 8.320 8.495 8.250 8.300 208,883 -0.10(-1.19%)
Jun 08, 2016 8.000 8.470 8.000 8.400 300,838 +0.12(+1.45%)
Jun 07, 2016 8.270 8.360 8.150 8.280 192,707 -0.05(-0.60%)
Jun 06, 2016 8.190 8.400 8.090 8.330 127,858 +0.12(+1.46%)
Jun 03, 2016 8.280 8.390 8.150 8.210 342,527 -0.19(-2.26%)
Jun 02, 2016 8.220 8.400 8.137 8.400 236,440 +0.17(+2.07%)
Jun 01, 2016 8.100 8.300 8.100 8.230 142,149 +0.08(+0.98%)
May 31, 2016 8.160 8.270 8.020 8.150 260,792 +0.04(+0.49%)
May 27, 2016 8.080 8.110 8.110 8.110 166,400 +0.03(+0.37%)
May 26, 2016 8.200 8.270 7.970 8.080 372,183 -0.13(-1.58%)
May 25, 2016 8.110 8.420 8.014 8.210 296,065 +0.09(+1.11%)
May 24, 2016 7.810 8.130 7.750 8.120 274,333 +0.38(+4.91%)
May 23, 2016 7.640 7.980 7.640 7.740 262,265 +0.09(+1.18%)
May 20, 2016 7.570 7.707 7.420 7.650 177,562 +0.11(+1.46%)
May 19, 2016 7.570 7.730 7.320 7.540 203,616 -0.07(-0.92%)
May 18, 2016 7.360 7.670 7.360 7.610 190,034 +0.22(+2.98%)
May 17, 2016 7.650 7.940 7.390 7.390 289,314 -0.28(-3.65%)
May 16, 2016 7.520 7.760 7.430 7.670 210,960 +0.17(+2.27%)
May 13, 2016 7.300 7.630 7.290 7.500 134,511 +0.19(+2.60%)
May 12, 2016 7.600 7.670 7.180 7.310 437,154 -0.30(-3.94%)
May 11, 2016 8.090 8.090 7.490 7.610 937,656 -0.49(-6.05%)
May 10, 2016 8.160 8.160 7.830 8.100 301,114 +0.00(+0.00%)
May 09, 2016 8.000 8.280 7.880 8.100 331,391 +0.06(+0.75%)
May 06, 2016 8.010 8.220 7.897 8.040 254,951 -0.04(-0.50%)
May 05, 2016 8.180 8.180 7.990 8.080 265,066 -0.08(-0.98%)
May 04, 2016 8.370 8.400 8.070 8.160 356,588 -0.24(-2.86%)
May 03, 2016 8.400 8.520 8.280 8.400 234,410 -0.08(-0.94%)
May 02, 2016 8.120 8.480 8.040 8.480 223,941 +0.34(+4.18%)
Apr 29, 2016 8.230 8.330 7.990 8.140 258,384 -0.12(-1.45%)
Apr 28, 2016 7.930 8.520 7.820 8.260 327,189 +0.38(+4.82%)
Apr 27, 2016 8.170 8.170 7.720 7.880 356,654 -0.22(-2.72%)
Apr 26, 2016 8.440 8.440 8.020 8.100 259,739 -0.34(-4.03%)
Apr 25, 2016 8.490 8.640 8.380 8.440 133,827 -0.09(-1.06%)
Apr 22, 2016 8.340 8.580 8.280 8.530 293,151 +0.17(+2.03%)
Apr 21, 2016 8.350 8.470 8.210 8.360 255,213 -0.03(-0.36%)
Apr 20, 2016 8.170 8.450 8.003 8.390 308,752 +0.22(+2.69%)
Apr 19, 2016 8.230 8.264 8.104 8.170 214,630 -0.04(-0.49%)
Apr 18, 2016 7.960 8.300 7.860 8.210 237,745 +0.21(+2.63%)
Apr 15, 2016 7.910 8.070 7.840 8.000 175,169 +0.03(+0.38%)
Apr 14, 2016 7.970 8.130 7.860 7.970 131,278 +0.01(+0.13%)
Apr 13, 2016 7.840 8.010 7.710 7.960 175,805 +0.17(+2.18%)
Apr 12, 2016 7.890 7.890 7.640 7.790 196,476 +0.03(+0.39%)
Apr 11, 2016 7.700 7.800 7.620 7.760 230,333 +0.05(+0.65%)
Apr 08, 2016 7.930 7.930 7.640 7.710 207,092 -0.09(-1.15%)
Apr 07, 2016 7.700 7.910 7.500 7.800 239,852 +0.09(+1.17%)
Apr 06, 2016 7.140 7.870 7.130 7.710 289,764 +0.53(+7.38%)
Apr 05, 2016 7.520 7.590 7.164 7.180 258,300 -0.35(-4.65%)
Apr 04, 2016 7.290 7.760 7.290 7.530 332,262 +0.34(+4.73%)
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.