Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.779 9.932 9.705 9.918 4,432,337 +0.08(+0.78%)
Jul 28, 2016 9.855 9.939 9.758 9.842 2,935,581 -0.01(-0.14%)
Jul 27, 2016 9.967 10.11 9.800 9.855 5,170,230 -0.08(-0.77%)
Jul 26, 2016 9.904 10.06 9.849 9.932 3,727,847 +0.03(+0.35%)
Jul 25, 2016 10.04 10.06 9.876 9.897 4,041,186 -0.16(-1.60%)
Jul 22, 2016 10.00 10.08 9.939 10.06 3,509,812 +0.08(+0.77%)
Jul 21, 2016 9.932 10.11 9.849 9.981 4,673,121 -0.06(-0.56%)
Jul 20, 2016 9.779 10.11 9.639 10.04 6,740,336 +0.42(+4.36%)
Jul 19, 2016 9.681 9.744 9.569 9.618 4,663,125 -0.08(-0.79%)
Jul 18, 2016 9.653 9.779 9.653 9.695 3,187,714 +0.01(+0.14%)
Jul 15, 2016 9.646 9.716 9.562 9.681 3,045,704 +0.08(+0.87%)
Jul 14, 2016 9.681 9.751 9.517 9.597 2,825,782 +0.08(+0.88%)
Jul 13, 2016 9.590 9.590 9.374 9.513 4,792,384 -0.01(-0.15%)
Jul 12, 2016 9.290 9.674 9.251 9.527 5,278,453 +0.37(+4.04%)
Jul 11, 2016 8.954 9.192 8.941 9.157 3,538,058 +0.29(+3.31%)
Jul 08, 2016 8.626 8.892 8.486 8.864 3,643,278 +0.38(+4.44%)
Jul 07, 2016 8.242 8.591 8.207 8.486 3,177,758 +0.25(+3.05%)
Jul 05, 2016 8.500 8.556 8.095 8.235 3,980,826 -0.36(-4.15%)
Jul 01, 2016 8.340 8.591 8.591 8.591 4,398,572 +0.24(+2.93%)
Jun 30, 2016 8.228 8.354 7.998 8.347 3,535,837 +0.17(+2.14%)
Jun 29, 2016 8.095 8.193 7.991 8.172 3,940,850 +0.20(+2.45%)
Jun 28, 2016 7.837 8.019 7.837 7.977 4,049,882 +0.29(+3.72%)
Jun 27, 2016 8.032 8.071 7.690 7.690 3,718,505 -0.46(-5.66%)
Jun 24, 2016 8.165 8.368 8.025 8.151 9,433,318 -0.47(-5.51%)
Jun 23, 2016 8.591 8.724 8.591 8.626 5,990,134 +0.20(+2.32%)
Jun 22, 2016 8.542 8.626 8.410 8.431 2,867,361 -0.12(-1.39%)
Jun 21, 2016 8.584 8.654 8.486 8.549 3,533,054 -0.01(-0.16%)
Jun 20, 2016 8.640 8.703 8.521 8.563 2,501,486 +0.10(+1.16%)
Jun 17, 2016 8.438 8.521 8.368 8.466 7,415,966 +0.04(+0.50%)
Jun 16, 2016 8.486 8.486 8.291 8.424 4,114,265 -0.11(-1.31%)
Jun 15, 2016 8.500 8.682 8.417 8.535 4,884,775 +0.05(+0.58%)
Jun 14, 2016 8.864 8.954 8.480 8.486 5,614,536 -0.42(-4.71%)
Jun 13, 2016 9.003 9.087 8.906 8.906 4,299,004 -0.14(-1.54%)
Jun 10, 2016 9.087 9.150 8.968 9.045 3,088,145 -0.18(-1.97%)
Jun 09, 2016 9.297 9.332 9.150 9.227 2,578,302 -0.16(-1.71%)
Jun 08, 2016 9.401 9.513 9.360 9.388 2,062,205 +0.01(+0.15%)
Jun 07, 2016 9.485 9.548 9.279 9.374 3,114,340 -0.11(-1.18%)
Jun 06, 2016 9.276 9.541 9.255 9.485 3,481,531 +0.22(+2.41%)
Jun 03, 2016 9.478 9.506 9.115 9.262 3,423,862 -0.26(-2.71%)
Jun 02, 2016 9.464 9.541 9.325 9.520 3,583,291 +0.03(+0.29%)
Jun 01, 2016 9.353 9.534 9.241 9.492 4,697,819 +0.03(+0.30%)
May 31, 2016 9.326 9.540 9.312 9.464 7,350,116 +0.16(+1.71%)
May 27, 2016 9.209 9.306 9.306 9.306 3,413,319 +0.09(+0.97%)
May 26, 2016 9.250 9.312 9.174 9.216 3,286,243 +0.01(+0.15%)
May 25, 2016 9.029 9.240 8.974 9.202 2,773,411 +0.24(+2.70%)
May 24, 2016 8.843 8.974 8.815 8.960 3,416,319 +0.18(+2.04%)
May 23, 2016 8.712 8.891 8.684 8.781 2,994,340 +0.02(+0.24%)
May 20, 2016 8.615 8.833 8.615 8.760 4,558,196 +0.19(+2.17%)
May 19, 2016 8.726 8.857 8.522 8.574 4,604,683 -0.23(-2.59%)
May 18, 2016 8.629 8.898 8.629 8.802 5,224,507 +0.11(+1.27%)
May 17, 2016 8.595 8.840 8.595 8.691 3,296,221 +0.06(+0.72%)
May 16, 2016 8.560 8.719 8.526 8.629 3,759,765 +0.13(+1.54%)
May 13, 2016 8.595 8.712 8.401 8.498 3,567,754 -0.12(-1.44%)
May 12, 2016 8.878 8.995 8.567 8.622 5,608,448 -0.18(-2.04%)
May 11, 2016 9.112 9.154 8.802 8.802 8,289,770 -0.34(-3.70%)
May 10, 2016 9.133 9.212 9.029 9.140 3,307,449 +0.05(+0.53%)
May 09, 2016 9.009 9.174 8.974 9.092 3,292,440 +0.03(+0.38%)
May 06, 2016 8.967 9.223 8.954 9.057 5,183,512 +0.02(+0.23%)
May 05, 2016 9.023 9.154 8.912 9.036 5,381,584 +0.09(+1.00%)
May 04, 2016 8.974 9.126 8.871 8.947 5,188,233 -0.13(-1.44%)
May 03, 2016 9.278 9.292 8.988 9.078 5,376,561 -0.35(-3.66%)
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.