Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.855 7.869 7.691 7.869 32,647,574 +0.16(+2.13%)
Jun 29, 2016 7.691 7.748 7.513 7.705 30,714,724 +0.11(+1.41%)
Jun 28, 2016 7.506 7.620 7.370 7.598 40,746,488 +0.27(+3.69%)
Jun 27, 2016 7.776 7.776 7.271 7.328 33,253,576 -0.56(-7.05%)
Jun 24, 2016 8.033 8.182 7.869 7.883 34,518,256 -0.66(-7.67%)
Jun 23, 2016 8.375 8.538 8.375 8.538 14,681,897 +0.30(+3.63%)
Jun 22, 2016 8.289 8.403 8.232 8.239 11,872,518 -0.04(-0.52%)
Jun 21, 2016 8.296 8.325 8.161 8.282 15,187,428 +0.02(+0.26%)
Jun 20, 2016 8.410 8.517 8.243 8.261 14,784,397 -0.01(-0.17%)
Jun 17, 2016 8.175 8.386 8.175 8.275 22,019,030 +0.06(+0.78%)
Jun 16, 2016 8.232 8.253 8.075 8.211 21,248,996 -0.09(-1.11%)
Jun 15, 2016 8.310 8.467 8.275 8.303 16,573,588 +0.01(+0.09%)
Jun 14, 2016 8.538 8.659 8.211 8.296 27,216,994 -0.31(-3.56%)
Jun 13, 2016 8.667 8.780 8.595 8.602 15,156,673 -0.12(-1.39%)
Jun 10, 2016 8.766 8.770 8.674 8.723 15,996,768 -0.14(-1.53%)
Jun 09, 2016 8.973 8.980 8.752 8.859 20,823,218 -0.19(-2.05%)
Jun 08, 2016 9.030 9.108 8.987 9.044 19,617,760 +0.01(+0.08%)
Jun 07, 2016 9.165 9.172 9.030 9.037 13,837,048 -0.11(-1.17%)
Jun 06, 2016 9.065 9.233 9.051 9.144 19,532,528 +0.09(+1.02%)
Jun 03, 2016 8.845 9.065 8.823 9.051 15,121,391 -0.18(-1.93%)
Jun 02, 2016 9.151 9.243 9.101 9.229 11,943,422 +0.05(+0.54%)
Jun 01, 2016 9.023 9.208 8.944 9.179 17,720,076 +0.05(+0.55%)
May 31, 2016 9.215 9.243 9.087 9.129 19,602,564 -0.04(-0.47%)
May 27, 2016 9.101 9.172 9.172 9.172 18,837,822 +0.09(+1.02%)
May 26, 2016 9.208 9.215 9.037 9.080 11,142,351 -0.09(-0.97%)
May 25, 2016 9.077 9.253 9.077 9.169 19,811,496 +0.15(+1.65%)
May 24, 2016 8.914 9.055 8.886 9.020 15,692,276 +0.19(+2.16%)
May 23, 2016 8.829 8.886 8.709 8.829 14,131,938 +0.00(+0.00%)
May 20, 2016 8.801 8.914 8.787 8.829 12,883,029 +0.06(+0.73%)
May 19, 2016 8.836 8.963 8.687 8.765 20,207,606 -0.09(-1.04%)
May 18, 2016 8.440 8.893 8.433 8.857 27,053,336 +0.41(+4.86%)
May 17, 2016 8.383 8.546 8.320 8.447 15,714,407 +0.03(+0.34%)
May 16, 2016 8.277 8.454 8.254 8.419 15,146,079 +0.16(+1.97%)
May 13, 2016 8.390 8.518 8.228 8.256 12,665,434 -0.15(-1.77%)
May 12, 2016 8.518 8.603 8.341 8.405 11,813,598 -0.06(-0.67%)
May 11, 2016 8.482 8.610 8.461 8.461 12,735,226 -0.05(-0.58%)
May 10, 2016 8.426 8.553 8.419 8.511 14,198,890 +0.16(+1.95%)
May 09, 2016 8.397 8.461 8.277 8.348 15,658,890 -0.06(-0.67%)
May 06, 2016 8.320 8.433 8.291 8.405 14,355,592 +0.01(+0.08%)
May 05, 2016 8.433 8.489 8.330 8.397 14,907,466 -0.01(-0.17%)
May 04, 2016 8.532 8.574 8.327 8.412 19,673,954 -0.21(-2.46%)
May 03, 2016 8.680 8.695 8.525 8.624 18,062,208 -0.19(-2.17%)
May 02, 2016 8.751 8.857 8.631 8.815 17,261,764 +0.12(+1.38%)
Apr 29, 2016 8.709 8.801 8.624 8.695 24,319,140 -0.09(-1.05%)
Apr 28, 2016 8.808 8.942 8.744 8.787 18,713,636 -0.11(-1.19%)
Apr 27, 2016 8.900 8.967 8.808 8.893 15,251,531 +0.00(+0.00%)
Apr 26, 2016 8.836 8.942 8.758 8.893 15,711,522 +0.11(+1.29%)
Apr 25, 2016 8.864 8.871 8.716 8.779 16,248,777 -0.12(-1.35%)
Apr 22, 2016 8.716 8.953 8.709 8.900 23,687,128 +0.21(+2.36%)
Apr 21, 2016 8.504 8.850 8.489 8.695 26,840,904 +0.11(+1.24%)
Apr 20, 2016 8.518 8.603 8.454 8.588 22,919,516 +0.11(+1.34%)
Apr 19, 2016 8.362 8.511 8.348 8.475 17,433,514 +0.13(+1.61%)
Apr 18, 2016 8.206 8.390 8.195 8.341 12,185,788 +0.06(+0.77%)
Apr 15, 2016 8.348 8.348 8.228 8.277 15,305,549 -0.02(-0.26%)
Apr 14, 2016 8.107 8.397 8.093 8.298 23,152,830 +0.16(+2.00%)
Apr 13, 2016 7.895 8.192 7.881 8.136 25,210,826 +0.34(+4.36%)
Apr 12, 2016 7.704 7.803 7.669 7.796 12,992,318 +0.09(+1.19%)
Apr 11, 2016 7.655 7.796 7.640 7.704 16,502,799 +0.12(+1.59%)
Apr 08, 2016 7.640 7.754 7.577 7.584 12,503,529 +0.04(+0.56%)
Apr 07, 2016 7.662 7.718 7.499 7.541 21,416,340 -0.23(-3.00%)
Apr 06, 2016 7.648 7.814 7.598 7.775 19,543,490 +0.13(+1.76%)
Apr 05, 2016 7.640 7.718 7.612 7.640 17,115,540 -0.11(-1.46%)
Apr 04, 2016 7.739 7.938 7.704 7.754 15,234,528 -0.01(-0.09%)
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.