Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.734 8.874 8.422 8.866 87,008 +0.19(+2.25%)
Jun 29, 2016 8.757 8.757 8.570 8.671 65,445 +0.07(+0.82%)
Jun 28, 2016 8.539 8.640 8.508 8.601 95,034 +0.17(+2.03%)
Jun 27, 2016 8.625 8.625 8.399 8.430 117,224 -0.33(-3.74%)
Jun 24, 2016 8.765 8.996 8.625 8.757 314,880 -0.41(-4.42%)
Jun 23, 2016 8.975 9.170 8.975 9.162 98,519 +0.20(+2.26%)
Jun 22, 2016 9.061 9.123 8.960 8.960 119,815 -0.07(-0.78%)
Jun 21, 2016 9.045 9.115 8.952 9.030 36,487 -0.01(-0.09%)
Jun 20, 2016 9.100 9.217 9.006 9.038 100,331 +0.05(+0.52%)
Jun 17, 2016 8.928 8.928 8.889 8.991 219,620 +0.08(+0.87%)
Jun 16, 2016 8.827 8.936 8.792 8.913 47,191 +0.02(+0.26%)
Jun 15, 2016 8.944 8.983 8.851 8.889 51,303 -0.01(-0.09%)
Jun 14, 2016 8.921 8.983 8.851 8.897 40,040 -0.07(-0.78%)
Jun 13, 2016 8.960 8.991 8.889 8.967 124,776 +0.02(+0.17%)
Jun 10, 2016 8.999 9.061 8.936 8.952 102,300 -0.05(-0.52%)
Jun 09, 2016 9.076 9.076 8.960 8.999 67,791 -0.10(-1.11%)
Jun 08, 2016 9.026 9.123 8.983 9.100 47,078 +0.12(+1.30%)
Jun 07, 2016 9.069 9.100 8.944 8.983 31,840 -0.08(-0.86%)
Jun 06, 2016 8.991 9.154 8.991 9.061 55,474 +0.08(+0.87%)
Jun 03, 2016 8.975 8.991 8.765 8.983 94,186 -0.03(-0.35%)
Jun 02, 2016 9.022 9.038 8.960 9.014 44,158 -0.05(-0.52%)
Jun 01, 2016 8.960 9.115 8.944 9.061 81,973 +0.07(+0.78%)
May 31, 2016 9.022 9.022 8.960 8.991 66,636 -0.02(-0.17%)
May 27, 2016 8.874 9.006 9.006 9.006 74,445 +0.16(+1.85%)
May 26, 2016 8.905 8.907 8.827 8.843 43,537 -0.06(-0.70%)
May 25, 2016 8.944 8.960 8.866 8.905 46,815 -0.04(-0.44%)
May 24, 2016 8.804 8.960 8.765 8.944 166,140 +0.21(+2.41%)
May 23, 2016 8.749 8.788 8.714 8.734 59,714 -0.01(-0.09%)
May 20, 2016 8.718 8.765 8.679 8.741 90,404 +0.08(+0.90%)
May 19, 2016 8.671 8.741 8.609 8.664 60,680 -0.06(-0.71%)
May 18, 2016 8.422 8.734 8.422 8.726 58,637 +0.23(+2.75%)
May 17, 2016 8.897 8.897 8.430 8.492 107,362 -0.39(-4.39%)
May 16, 2016 8.749 8.905 8.632 8.882 159,065 +0.23(+2.70%)
May 13, 2016 8.640 8.749 8.461 8.648 79,850 +0.02(+0.18%)
May 12, 2016 8.726 8.751 8.508 8.632 72,172 -0.09(-0.98%)
May 11, 2016 8.687 8.803 8.449 8.718 78,226 +0.02(+0.27%)
May 10, 2016 8.625 8.757 8.504 8.695 111,169 +0.12(+1.36%)
May 09, 2016 8.430 8.578 8.422 8.578 66,910 +0.12(+1.47%)
May 06, 2016 8.274 8.453 8.274 8.453 66,523 +0.17(+2.07%)
May 05, 2016 8.484 8.570 8.282 8.282 59,139 -0.19(-2.30%)
May 04, 2016 8.523 8.554 8.399 8.477 39,096 -0.08(-0.96%)
May 03, 2016 8.636 8.690 8.419 8.558 76,079 -0.13(-1.51%)
May 02, 2016 8.612 8.697 8.551 8.690 52,486 +0.12(+1.44%)
Apr 29, 2016 8.589 8.666 8.527 8.566 56,685 -0.02(-0.18%)
Apr 28, 2016 8.682 8.763 8.574 8.582 57,133 -0.17(-1.94%)
Apr 27, 2016 8.736 8.860 8.705 8.751 61,371 -0.02(-0.18%)
Apr 26, 2016 8.690 8.883 8.597 8.767 110,883 +0.09(+1.07%)
Apr 25, 2016 8.605 8.690 8.558 8.674 60,369 +0.02(+0.27%)
Apr 22, 2016 8.605 8.682 8.582 8.651 43,999 +0.05(+0.54%)
Apr 21, 2016 8.597 8.666 8.582 8.605 98,976 +0.01(+0.09%)
Apr 20, 2016 8.589 8.736 8.543 8.597 64,093 +0.00(+0.00%)
Apr 19, 2016 8.628 8.759 8.551 8.597 71,733 -0.05(-0.54%)
Apr 18, 2016 8.489 8.643 8.458 8.643 93,061 +0.20(+2.38%)
Apr 15, 2016 8.342 8.489 8.342 8.443 71,079 +0.05(+0.64%)
Apr 14, 2016 8.280 8.458 8.049 8.388 111,460 +0.08(+1.02%)
Apr 13, 2016 8.180 8.419 8.180 8.303 97,643 +0.17(+2.09%)
Apr 12, 2016 7.925 8.164 7.925 8.134 64,873 +0.21(+2.63%)
Apr 11, 2016 8.010 8.172 7.917 7.925 67,090 -0.02(-0.29%)
Apr 08, 2016 7.987 8.018 7.917 7.948 44,167 +0.02(+0.29%)
Apr 07, 2016 7.971 8.025 7.863 7.925 75,445 -0.12(-1.44%)
Apr 06, 2016 7.995 8.049 7.956 8.041 94,761 +0.08(+1.07%)
Apr 05, 2016 7.995 8.041 7.929 7.956 114,522 -0.08(-0.96%)
Apr 04, 2016 7.995 8.049 7.948 8.033 87,887 +0.05(+0.58%)
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.