Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.560 9.704 9.399 9.656 1,884,409 +0.10(+1.01%)
Jul 28, 2016 9.680 9.713 9.471 9.560 1,396,361 -0.10(-1.08%)
Jul 27, 2016 9.648 9.773 9.560 9.664 1,893,189 +0.04(+0.42%)
Jul 26, 2016 9.512 9.721 9.508 9.624 2,321,158 +0.14(+1.53%)
Jul 25, 2016 9.327 9.552 9.327 9.479 1,383,578 +0.18(+1.90%)
Jul 22, 2016 9.343 9.399 9.174 9.302 1,752,622 -0.06(-0.60%)
Jul 21, 2016 9.495 9.576 9.351 9.359 1,876,872 -0.12(-1.27%)
Jul 20, 2016 9.343 9.536 9.312 9.479 2,536,159 +0.14(+1.55%)
Jul 19, 2016 9.391 9.439 9.238 9.335 3,077,344 -0.06(-0.68%)
Jul 18, 2016 9.294 9.431 9.294 9.399 1,776,319 +0.10(+1.04%)
Jul 15, 2016 9.367 9.413 9.294 9.302 1,430,746 +0.01(+0.09%)
Jul 14, 2016 9.455 9.495 9.286 9.294 1,167,213 -0.10(-1.11%)
Jul 13, 2016 9.560 9.560 9.387 9.399 1,117,137 -0.09(-0.93%)
Jul 12, 2016 9.327 9.564 9.327 9.487 1,784,701 +0.20(+2.16%)
Jul 11, 2016 9.029 9.327 8.965 9.286 2,069,849 +0.34(+3.77%)
Jul 08, 2016 8.796 9.037 8.724 8.949 2,929,848 +0.23(+2.58%)
Jul 07, 2016 8.699 8.816 8.627 8.724 1,585,742 +0.00(+0.00%)
Jul 06, 2016 8.683 8.788 8.611 8.724 1,960,276 +0.06(+0.65%)
Jul 05, 2016 8.732 8.820 8.539 8.667 2,022,618 -0.14(-1.64%)
Jul 01, 2016 8.611 8.812 8.812 8.812 1,535,166 +0.20(+2.33%)
Jun 30, 2016 8.498 8.611 8.424 8.611 1,467,446 +0.12(+1.42%)
Jun 29, 2016 8.314 8.507 8.281 8.490 1,722,884 +0.27(+3.33%)
Jun 28, 2016 8.241 8.394 8.185 8.217 1,964,205 +0.06(+0.69%)
Jun 27, 2016 8.362 8.418 8.056 8.161 3,029,508 -0.27(-3.24%)
Jun 24, 2016 8.490 8.563 8.398 8.434 3,614,433 -0.36(-4.11%)
Jun 23, 2016 8.852 9.013 8.764 8.796 1,598,641 +0.05(+0.55%)
Jun 22, 2016 8.844 9.021 8.724 8.748 1,668,375 -0.07(-0.82%)
Jun 21, 2016 8.997 9.053 8.816 8.820 3,618,850 -0.16(-1.79%)
Jun 20, 2016 9.077 9.190 8.973 8.981 1,517,628 +0.06(+0.63%)
Jun 17, 2016 8.716 9.017 8.699 8.925 3,693,256 +0.23(+2.68%)
Jun 16, 2016 8.635 8.752 8.523 8.691 1,909,560 -0.01(-0.09%)
Jun 15, 2016 8.667 8.917 8.627 8.699 1,628,395 +0.10(+1.12%)
Jun 14, 2016 8.635 8.683 8.498 8.603 2,245,934 -0.03(-0.37%)
Jun 13, 2016 8.667 8.756 8.567 8.635 2,239,101 -0.10(-1.20%)
Jun 10, 2016 8.828 8.860 8.627 8.740 2,665,445 -0.27(-2.95%)
Jun 09, 2016 9.053 9.158 8.909 9.005 1,422,502 -0.12(-1.32%)
Jun 08, 2016 9.189 9.229 9.094 9.126 1,155,011 -0.06(-0.70%)
Jun 07, 2016 9.022 9.277 9.022 9.189 1,406,871 +0.11(+1.23%)
Jun 06, 2016 9.046 9.110 9.006 9.078 2,018,164 +0.05(+0.53%)
Jun 03, 2016 9.102 9.110 8.914 9.030 2,765,116 -0.10(-1.05%)
Jun 02, 2016 8.782 9.197 8.734 9.126 4,303,283 +0.34(+3.91%)
Jun 01, 2016 8.623 8.790 8.607 8.782 3,687,370 +0.12(+1.38%)
May 31, 2016 8.599 8.758 8.583 8.663 3,294,946 +0.06(+0.65%)
May 27, 2016 8.431 8.607 8.607 8.607 3,400,471 +0.17(+1.99%)
May 26, 2016 8.056 8.627 7.872 8.439 10,173,468 -0.22(-2.58%)
May 25, 2016 8.519 8.742 8.519 8.663 4,312,097 +0.06(+0.74%)
May 24, 2016 8.862 8.894 8.551 8.599 4,585,315 -0.10(-1.19%)
May 23, 2016 8.878 9.030 8.694 8.702 3,133,804 -0.15(-1.71%)
May 20, 2016 8.862 8.982 8.710 8.854 5,006,596 -0.02(-0.18%)
May 19, 2016 8.599 9.142 8.583 8.870 5,753,000 +0.29(+3.35%)
May 18, 2016 8.671 8.718 8.503 8.583 2,289,141 -0.17(-1.92%)
May 17, 2016 8.934 9.022 8.726 8.750 2,453,572 -0.19(-2.14%)
May 16, 2016 8.942 9.022 8.814 8.942 2,159,566 +0.02(+0.18%)
May 13, 2016 9.134 9.237 8.910 8.926 4,717,776 -0.27(-2.95%)
May 12, 2016 9.381 9.413 9.094 9.197 2,612,041 -0.17(-1.79%)
May 11, 2016 9.613 9.653 9.357 9.365 2,695,350 -0.41(-4.17%)
May 10, 2016 9.692 9.836 9.613 9.772 1,596,494 -0.05(-0.49%)
May 09, 2016 9.716 9.996 9.716 9.820 2,271,303 +0.10(+1.07%)
May 06, 2016 9.533 9.756 9.453 9.716 2,659,420 +0.11(+1.16%)
May 05, 2016 9.884 9.932 9.597 9.605 2,152,622 -0.38(-3.76%)
May 04, 2016 9.860 10.06 9.788 9.980 1,860,782 +0.08(+0.81%)
May 03, 2016 10.13 10.14 9.796 9.900 2,296,970 -0.26(-2.52%)
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.