Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.48 11.62 11.38 11.54 43,861,912 +0.09(+0.77%)
Jun 29, 2016 11.37 11.54 11.34 11.46 32,463,950 +0.18(+1.63%)
Jun 28, 2016 11.32 11.33 11.12 11.27 38,879,764 +0.16(+1.46%)
Jun 27, 2016 11.14 11.22 10.95 11.11 45,810,036 -0.12(-1.07%)
Jun 24, 2016 11.42 11.63 11.12 11.23 103,601,864 -0.68(-5.69%)
Jun 23, 2016 11.71 11.92 11.70 11.91 30,299,242 +0.31(+2.67%)
Jun 22, 2016 11.63 11.71 11.58 11.60 20,625,874 -0.01(-0.09%)
Jun 21, 2016 11.73 11.76 11.59 11.61 21,632,672 -0.07(-0.61%)
Jun 20, 2016 11.66 11.83 11.65 11.68 29,906,162 +0.21(+1.80%)
Jun 17, 2016 11.69 11.69 11.43 11.47 47,948,728 -0.20(-1.75%)
Jun 16, 2016 11.54 11.70 11.43 11.68 25,086,828 +0.05(+0.40%)
Jun 15, 2016 11.61 11.73 11.48 11.63 30,645,790 +0.12(+1.02%)
Jun 14, 2016 11.46 11.57 11.33 11.51 30,371,634 +0.02(+0.19%)
Jun 13, 2016 11.36 11.71 11.36 11.49 48,415,084 +0.14(+1.28%)
Jun 10, 2016 11.50 11.60 11.33 11.35 40,723,032 -0.29(-2.49%)
Jun 09, 2016 11.30 11.65 11.28 11.64 48,066,692 +0.29(+2.60%)
Jun 08, 2016 11.38 11.42 11.25 11.34 23,884,400 -0.04(-0.32%)
Jun 07, 2016 11.42 11.49 11.37 11.38 19,683,400 +0.02(+0.19%)
Jun 06, 2016 11.44 11.53 11.30 11.36 32,831,780 -0.06(-0.52%)
Jun 03, 2016 11.46 11.48 11.21 11.41 46,938,108 -0.16(-1.40%)
Jun 02, 2016 11.56 11.67 11.44 11.58 33,481,814 +0.08(+0.70%)
Jun 01, 2016 11.42 11.61 11.38 11.50 39,404,396 +0.02(+0.19%)
May 31, 2016 11.32 11.50 11.31 11.47 41,992,748 +0.20(+1.79%)
May 27, 2016 11.22 11.27 11.27 11.27 28,241,380 +0.06(+0.55%)
May 26, 2016 11.11 11.29 11.08 11.21 31,548,468 +0.12(+1.06%)
May 25, 2016 11.17 11.22 11.00 11.09 46,702,528 -0.05(-0.42%)
May 24, 2016 10.91 11.17 10.88 11.14 42,327,076 +0.26(+2.43%)
May 23, 2016 10.90 10.95 10.81 10.88 42,216,396 +0.02(+0.16%)
May 20, 2016 10.73 10.90 10.72 10.86 39,916,292 +0.19(+1.79%)
May 19, 2016 10.58 10.74 10.56 10.67 40,711,960 +0.05(+0.44%)
May 18, 2016 10.29 10.74 10.29 10.62 55,219,052 +0.26(+2.55%)
May 17, 2016 10.29 10.43 10.16 10.36 64,132,596 +0.02(+0.21%)
May 16, 2016 9.962 10.48 9.930 10.33 99,291,960 +0.30(+2.95%)
May 13, 2016 9.599 10.04 9.599 10.04 215,385,152 +1.33(+15.21%)
May 12, 2016 8.896 8.935 8.556 8.713 68,367,472 -0.12(-1.36%)
May 11, 2016 8.835 8.931 8.786 8.833 33,488,596 +0.02(+0.28%)
May 10, 2016 8.695 8.823 8.612 8.808 27,512,590 +0.17(+1.93%)
May 09, 2016 8.676 8.713 8.570 8.641 34,021,412 -0.01(-0.14%)
May 06, 2016 8.551 8.677 8.534 8.654 18,702,552 +0.09(+1.03%)
May 05, 2016 8.585 8.666 8.502 8.566 25,198,486 +0.05(+0.60%)
May 04, 2016 8.607 8.615 8.426 8.514 53,662,016 -0.20(-2.28%)
May 03, 2016 8.717 8.752 8.637 8.713 22,865,146 -0.11(-1.19%)
May 02, 2016 8.786 8.872 8.744 8.818 26,136,704 +0.12(+1.32%)
Apr 29, 2016 8.830 8.850 8.607 8.703 32,855,260 -0.16(-1.85%)
Apr 28, 2016 9.082 9.136 8.845 8.867 38,909,764 -0.27(-2.98%)
Apr 27, 2016 8.913 9.144 8.897 9.139 35,967,152 +0.20(+2.28%)
Apr 26, 2016 8.982 9.085 8.896 8.935 21,895,548 +0.01(+0.08%)
Apr 25, 2016 8.886 8.977 8.862 8.928 19,595,690 +0.04(+0.50%)
Apr 22, 2016 8.948 9.009 8.853 8.884 22,815,966 -0.03(-0.38%)
Apr 21, 2016 8.931 8.972 8.879 8.918 18,188,912 -0.01(-0.11%)
Apr 20, 2016 8.879 8.982 8.869 8.928 20,431,278 +0.03(+0.39%)
Apr 19, 2016 9.090 9.107 8.837 8.894 31,553,696 -0.16(-1.79%)
Apr 18, 2016 9.077 9.077 8.967 9.055 31,366,250 -0.04(-0.43%)
Apr 15, 2016 9.021 9.175 8.992 9.095 44,599,824 +0.07(+0.79%)
Apr 14, 2016 8.975 9.063 8.938 9.024 42,517,100 +0.02(+0.27%)
Apr 13, 2016 8.818 9.002 8.818 8.999 35,795,468 +0.22(+2.51%)
Apr 12, 2016 8.818 8.830 8.607 8.779 29,881,122 -0.01(-0.11%)
Apr 11, 2016 8.786 8.933 8.759 8.788 39,552,624 +0.05(+0.62%)
Apr 08, 2016 8.749 8.806 8.648 8.735 26,122,224 +0.06(+0.65%)
Apr 07, 2016 8.713 8.791 8.641 8.678 38,589,860 -0.09(-1.03%)
Apr 06, 2016 8.646 8.774 8.482 8.769 46,271,612 +0.01(+0.14%)
Apr 05, 2016 8.690 8.837 8.656 8.757 34,657,844 -0.01(-0.14%)
Apr 04, 2016 8.928 8.975 8.735 8.769 40,208,040 -0.09(-0.97%)
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.