Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.440 7.620 7.150 7.520 539,510 +0.05(+0.67%)
Jun 29, 2016 7.450 7.650 7.250 7.470 429,744 +0.15(+2.05%)
Jun 28, 2016 7.320 7.550 7.110 7.320 749,649 +0.45(+6.55%)
Jun 27, 2016 7.710 7.710 6.700 6.870 1,028,788 -0.86(-11.13%)
Jun 24, 2016 7.620 7.800 7.530 7.730 982,683 -0.34(-4.21%)
Jun 23, 2016 8.240 8.330 8.010 8.070 804,032 -0.03(-0.37%)
Jun 22, 2016 8.450 8.485 8.060 8.100 455,270 -0.29(-3.46%)
Jun 21, 2016 8.560 8.570 8.252 8.390 381,082 -0.11(-1.29%)
Jun 20, 2016 8.460 8.730 8.350 8.500 654,533 +0.16(+1.92%)
Jun 17, 2016 8.080 8.590 8.070 8.340 1,563,945 +0.31(+3.86%)
Jun 16, 2016 8.000 8.220 7.895 8.030 429,137 +0.00(+0.00%)
Jun 15, 2016 7.900 8.610 7.900 8.030 724,300 +0.14(+1.77%)
Jun 14, 2016 8.090 8.220 7.600 7.890 782,081 -0.19(-2.35%)
Jun 13, 2016 8.170 8.750 8.060 8.080 652,104 -0.09(-1.10%)
Jun 10, 2016 8.450 8.450 8.110 8.170 704,647 -0.32(-3.77%)
Jun 09, 2016 9.000 9.050 8.420 8.490 710,907 -0.50(-5.56%)
Jun 08, 2016 9.090 9.240 8.850 8.990 579,295 -0.06(-0.66%)
Jun 07, 2016 8.520 9.150 8.240 9.050 1,389,517 +0.39(+4.50%)
Jun 06, 2016 8.530 8.700 8.010 8.660 2,754,394 +0.15(+1.76%)
Jun 03, 2016 8.560 9.300 8.350 8.510 4,298,328 -0.12(-1.39%)
Jun 02, 2016 9.850 9.900 8.475 8.630 6,294,209 -3.08(-26.30%)
Jun 01, 2016 10.82 11.85 10.82 11.71 878,000 +0.60(+5.40%)
May 31, 2016 11.31 11.36 11.01 11.11 461,855 -0.04(-0.36%)
May 27, 2016 11.26 11.15 11.15 11.15 345,400 -0.13(-1.15%)
May 26, 2016 11.70 11.70 11.09 11.28 345,820 -0.37(-3.18%)
May 25, 2016 10.95 11.65 10.89 11.65 580,059 +0.76(+6.98%)
May 24, 2016 10.89 11.35 10.67 10.89 274,557 +0.00(+0.00%)
May 23, 2016 11.54 11.66 10.78 10.89 525,113 -0.69(-5.96%)
May 20, 2016 10.89 11.78 10.89 11.58 525,465 +0.75(+6.93%)
May 19, 2016 10.54 10.97 10.48 10.83 327,151 +0.21(+1.98%)
May 18, 2016 10.90 11.00 10.35 10.62 441,237 -0.32(-2.93%)
May 17, 2016 10.47 11.02 10.31 10.94 457,354 +0.42(+3.99%)
May 16, 2016 9.930 10.66 9.910 10.52 509,307 +0.52(+5.20%)
May 13, 2016 10.03 10.53 9.640 10.00 694,680 -0.26(-2.53%)
May 12, 2016 10.90 10.94 10.02 10.26 575,643 -0.61(-5.61%)
May 11, 2016 11.61 11.67 10.75 10.87 648,075 -0.88(-7.49%)
May 10, 2016 11.86 12.09 11.50 11.75 242,680 -0.07(-0.59%)
May 09, 2016 11.85 12.03 11.03 11.82 465,489 +0.16(+1.37%)
May 06, 2016 12.30 12.39 11.27 11.66 663,270 -0.79(-6.35%)
May 05, 2016 12.66 13.43 12.41 12.45 432,152 -0.16(-1.27%)
May 04, 2016 12.89 13.49 12.44 12.61 319,344 -0.35(-2.70%)
May 03, 2016 13.78 13.92 12.80 12.96 289,949 -0.91(-6.56%)
May 02, 2016 13.70 13.90 13.21 13.87 330,346 +0.13(+0.95%)
Apr 29, 2016 14.20 14.40 13.33 13.74 422,659 -0.42(-2.97%)
Apr 28, 2016 14.76 14.77 14.13 14.16 254,849 -0.80(-5.35%)
Apr 27, 2016 14.89 15.18 14.74 14.96 248,955 +0.05(+0.34%)
Apr 26, 2016 14.13 15.20 14.13 14.91 554,649 +0.80(+5.67%)
Apr 25, 2016 15.37 15.77 13.90 14.11 616,538 -1.29(-8.38%)
Apr 22, 2016 14.39 15.41 14.33 15.40 358,163 +0.93(+6.43%)
Apr 21, 2016 13.77 15.15 13.20 14.47 903,301 +0.81(+5.93%)
Apr 20, 2016 13.14 13.75 13.02 13.66 405,209 +0.56(+4.27%)
Apr 19, 2016 12.80 13.40 12.80 13.10 557,219 +0.34(+2.66%)
Apr 18, 2016 12.43 13.03 12.20 12.76 409,047 +0.31(+2.49%)
Apr 15, 2016 12.74 12.88 12.40 12.45 390,380 -0.30(-2.35%)
Apr 14, 2016 12.91 13.00 12.33 12.75 423,151 -0.25(-1.92%)
Apr 13, 2016 11.11 13.07 11.11 13.00 1,441,675 +1.86(+16.70%)
Apr 12, 2016 10.89 11.40 10.76 11.14 659,129 +0.20(+1.83%)
Apr 11, 2016 10.91 11.35 10.79 10.94 414,623 +0.01(+0.09%)
Apr 08, 2016 10.63 10.93 10.25 10.93 1,126,496 +0.45(+4.29%)
Apr 07, 2016 11.45 11.48 10.42 10.48 1,545,011 -0.99(-8.63%)
Apr 06, 2016 11.56 11.79 11.33 11.47 528,258 -0.02(-0.17%)
Apr 05, 2016 12.15 12.34 11.36 11.49 829,805 -0.76(-6.20%)
Apr 04, 2016 12.33 12.64 12.15 12.25 514,264 +0.13(+1.07%)
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.