Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.308 8.487 8.308 8.401 107,033,176 +0.04(+0.43%)
Jul 28, 2016 8.300 8.419 8.236 8.365 19,673,144 +0.06(+0.69%)
Jul 27, 2016 8.308 8.415 8.279 8.308 26,168,834 +0.03(+0.39%)
Jul 26, 2016 8.311 8.347 8.154 8.275 35,280,392 -0.05(-0.60%)
Jul 25, 2016 8.389 8.439 8.297 8.325 20,527,420 -0.09(-1.10%)
Jul 22, 2016 8.354 8.432 8.282 8.418 16,159,218 +0.09(+1.11%)
Jul 21, 2016 8.396 8.482 8.297 8.325 14,911,421 -0.10(-1.18%)
Jul 20, 2016 8.389 8.439 8.289 8.425 13,154,815 +0.07(+0.85%)
Jul 19, 2016 8.318 8.423 8.275 8.354 10,925,184 -0.01(-0.09%)
Jul 18, 2016 8.332 8.375 8.282 8.361 12,985,556 +0.02(+0.26%)
Jul 15, 2016 8.454 8.489 8.297 8.339 17,713,276 -0.06(-0.68%)
Jul 14, 2016 8.432 8.475 8.361 8.396 20,713,736 +0.16(+1.90%)
Jul 13, 2016 8.218 8.275 8.108 8.240 18,339,758 +0.06(+0.78%)
Jul 12, 2016 8.126 8.236 8.111 8.176 21,211,650 +0.18(+2.23%)
Jul 11, 2016 8.012 8.097 7.962 7.997 15,833,528 +0.09(+1.17%)
Jul 08, 2016 7.962 8.029 7.798 7.905 19,792,330 +0.11(+1.37%)
Jul 07, 2016 7.705 7.905 7.705 7.798 20,360,496 +0.10(+1.30%)
Jul 06, 2016 7.520 7.734 7.399 7.698 22,562,070 +0.09(+1.12%)
Jul 05, 2016 7.791 7.812 7.555 7.612 19,896,968 -0.20(-2.55%)
Jul 01, 2016 7.819 7.812 7.812 7.812 24,743,822 -0.06(-0.81%)
Jun 30, 2016 7.862 7.876 7.698 7.876 32,617,556 +0.16(+2.13%)
Jun 29, 2016 7.698 7.755 7.520 7.712 30,686,484 +0.11(+1.41%)
Jun 28, 2016 7.513 7.627 7.377 7.605 40,709,024 +0.27(+3.69%)
Jun 27, 2016 7.784 7.784 7.277 7.334 33,223,002 -0.56(-7.05%)
Jun 24, 2016 8.040 8.190 7.876 7.890 34,486,520 -0.66(-7.67%)
Jun 23, 2016 8.382 8.546 8.382 8.546 14,668,397 +0.30(+3.63%)
Jun 22, 2016 8.297 8.411 8.240 8.247 11,861,602 -0.04(-0.52%)
Jun 21, 2016 8.304 8.332 8.168 8.290 15,173,464 +0.02(+0.26%)
Jun 20, 2016 8.418 8.525 8.250 8.268 14,770,804 -0.01(-0.17%)
Jun 17, 2016 8.183 8.393 8.183 8.282 21,998,784 +0.06(+0.78%)
Jun 16, 2016 8.240 8.261 8.083 8.218 21,229,460 -0.09(-1.11%)
Jun 15, 2016 8.318 8.475 8.282 8.311 16,558,349 +0.01(+0.09%)
Jun 14, 2016 8.546 8.667 8.218 8.304 27,191,970 -0.31(-3.56%)
Jun 13, 2016 8.674 8.789 8.603 8.610 15,142,737 -0.12(-1.39%)
Jun 10, 2016 8.774 8.778 8.682 8.732 15,982,060 -0.14(-1.53%)
Jun 09, 2016 8.981 8.988 8.760 8.867 20,804,072 -0.19(-2.05%)
Jun 08, 2016 9.038 9.116 8.995 9.052 19,599,722 +0.01(+0.08%)
Jun 07, 2016 9.173 9.181 9.038 9.045 13,824,326 -0.11(-1.17%)
Jun 06, 2016 9.074 9.241 9.059 9.152 19,514,568 +0.09(+1.02%)
Jun 03, 2016 8.853 9.074 8.831 9.059 15,107,488 -0.18(-1.93%)
Jun 02, 2016 9.159 9.252 9.109 9.238 11,932,441 +0.05(+0.54%)
Jun 01, 2016 9.031 9.216 8.952 9.188 17,703,784 +0.05(+0.55%)
May 31, 2016 9.223 9.252 9.095 9.138 19,584,542 -0.04(-0.47%)
May 27, 2016 9.109 9.181 9.181 9.181 18,820,502 +0.09(+1.02%)
May 26, 2016 9.216 9.223 9.045 9.088 11,132,106 -0.09(-0.97%)
May 25, 2016 9.085 9.262 9.085 9.177 19,793,282 +0.15(+1.65%)
May 24, 2016 8.922 9.064 8.894 9.028 15,677,849 +0.19(+2.16%)
May 23, 2016 8.837 8.894 8.717 8.837 14,118,946 +0.00(+0.00%)
May 20, 2016 8.809 8.922 8.795 8.837 12,871,184 +0.06(+0.73%)
May 19, 2016 8.844 8.972 8.695 8.773 20,189,028 -0.09(-1.04%)
May 18, 2016 8.448 8.901 8.441 8.865 27,028,464 +0.41(+4.86%)
May 17, 2016 8.391 8.554 8.327 8.455 15,699,960 +0.03(+0.34%)
May 16, 2016 8.285 8.462 8.262 8.426 15,132,154 +0.16(+1.97%)
May 13, 2016 8.398 8.526 8.235 8.264 12,653,790 -0.15(-1.77%)
May 12, 2016 8.526 8.611 8.349 8.412 11,802,737 -0.06(-0.67%)
May 11, 2016 8.490 8.618 8.469 8.469 12,723,518 -0.05(-0.58%)
May 10, 2016 8.433 8.561 8.426 8.518 14,185,836 +0.16(+1.95%)
May 09, 2016 8.405 8.469 8.285 8.356 15,644,493 -0.06(-0.67%)
May 06, 2016 8.327 8.441 8.299 8.412 14,342,394 +0.01(+0.08%)
May 05, 2016 8.441 8.497 8.338 8.405 14,893,760 -0.01(-0.17%)
May 04, 2016 8.540 8.582 8.334 8.419 19,655,866 -0.21(-2.46%)
May 03, 2016 8.688 8.703 8.533 8.632 18,045,602 -0.19(-2.17%)
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.