Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.810 9.810 9.260 9.340 10,475,252 -0.63(-6.32%)
Jun 29, 2016 9.430 10.24 9.260 9.970 11,133,867 +0.79(+8.61%)
Jun 28, 2016 9.350 9.400 9.110 9.180 13,405,963 +0.37(+4.20%)
Jun 27, 2016 9.370 9.380 8.640 8.810 8,219,837 -0.78(-8.13%)
Jun 24, 2016 10.09 10.10 9.520 9.590 12,772,228 -1.19(-11.04%)
Jun 23, 2016 10.74 10.81 10.58 10.78 5,314,999 +0.29(+2.76%)
Jun 22, 2016 10.90 10.95 10.42 10.49 5,459,365 -0.28(-2.60%)
Jun 21, 2016 10.36 10.80 10.21 10.77 5,688,813 +0.26(+2.47%)
Jun 20, 2016 10.62 10.77 10.36 10.51 6,698,302 +0.29(+2.84%)
Jun 17, 2016 9.800 10.33 9.750 10.22 9,173,774 +0.67(+7.02%)
Jun 16, 2016 10.00 10.00 9.225 9.550 10,867,118 -0.69(-6.74%)
Jun 15, 2016 10.15 10.48 9.800 10.24 7,555,219 -0.04(-0.39%)
Jun 14, 2016 10.17 10.51 9.870 10.28 6,434,257 +0.05(+0.49%)
Jun 13, 2016 9.640 10.43 9.590 10.23 8,618,231 +0.33(+3.33%)
Jun 10, 2016 10.50 10.55 9.880 9.900 8,684,896 -0.87(-8.08%)
Jun 09, 2016 10.78 11.01 10.67 10.77 6,989,662 -0.30(-2.71%)
Jun 08, 2016 11.34 11.54 11.00 11.07 8,981,595 +0.04(+0.36%)
Jun 07, 2016 10.91 11.17 10.78 11.03 8,815,784 +0.07(+0.64%)
Jun 06, 2016 10.25 11.07 10.23 10.96 9,753,944 +0.93(+9.27%)
Jun 03, 2016 10.33 10.47 9.965 10.03 8,083,991 -0.28(-2.72%)
Jun 02, 2016 10.05 10.34 9.850 10.31 7,758,279 +0.16(+1.58%)
Jun 01, 2016 9.810 10.21 9.570 10.15 8,593,071 +0.11(+1.10%)
May 31, 2016 10.01 10.44 9.970 10.04 6,672,955 +0.07(+0.70%)
May 27, 2016 10.24 9.970 9.970 9.970 8,070,300 -0.34(-3.30%)
May 26, 2016 10.68 10.80 10.13 10.31 8,579,417 -0.15(-1.43%)
May 25, 2016 9.790 10.48 9.790 10.46 9,642,398 +0.80(+8.28%)
May 24, 2016 9.700 9.880 9.450 9.660 6,558,494 +0.02(+0.21%)
May 23, 2016 9.450 9.760 9.210 9.640 5,606,270 -0.05(-0.52%)
May 20, 2016 9.520 9.810 9.320 9.690 6,404,091 +0.23(+2.43%)
May 19, 2016 9.240 9.570 9.000 9.460 9,582,183 -0.04(-0.42%)
May 18, 2016 9.850 10.10 9.450 9.500 7,197,261 -0.42(-4.23%)
May 17, 2016 9.680 10.21 9.610 9.920 9,246,049 +0.27(+2.80%)
May 16, 2016 9.700 10.14 9.490 9.650 10,812,415 +0.22(+2.33%)
May 13, 2016 9.350 9.730 9.320 9.430 6,506,570 -0.11(-1.15%)
May 12, 2016 9.770 9.880 9.360 9.540 10,088,025 +0.04(+0.42%)
May 11, 2016 9.320 9.840 8.950 9.500 13,144,641 +0.04(+0.42%)
May 10, 2016 8.910 9.533 8.830 9.460 14,203,903 +0.78(+8.99%)
May 09, 2016 8.560 8.790 8.430 8.680 9,898,443 +0.02(+0.23%)
May 06, 2016 8.520 9.125 8.500 8.660 9,626,564 -0.08(-0.92%)
May 05, 2016 8.820 9.030 8.470 8.740 9,885,561 +0.38(+4.55%)
May 04, 2016 8.620 8.830 8.190 8.360 8,167,504 -0.14(-1.65%)
May 03, 2016 9.040 9.070 8.360 8.500 13,771,104 -0.80(-8.60%)
May 02, 2016 9.660 9.675 9.060 9.300 11,597,450 -0.39(-4.02%)
Apr 29, 2016 10.01 10.37 9.280 9.690 14,152,077 -0.12(-1.22%)
Apr 28, 2016 10.31 10.56 9.770 9.810 10,697,036 -0.59(-5.67%)
Apr 27, 2016 10.11 10.75 10.11 10.40 13,711,470 +0.51(+5.16%)
Apr 26, 2016 9.610 9.990 9.420 9.890 6,251,527 +0.35(+3.67%)
Apr 25, 2016 9.750 10.01 9.430 9.540 8,912,386 -0.28(-2.85%)
Apr 22, 2016 9.440 10.15 9.430 9.820 8,346,959 +0.52(+5.59%)
Apr 21, 2016 9.440 9.500 8.970 9.300 10,203,254 -0.04(-0.43%)
Apr 20, 2016 9.020 9.500 8.895 9.340 10,631,211 +0.18(+1.97%)
Apr 19, 2016 8.890 9.410 8.815 9.160 10,646,430 +0.45(+5.17%)
Apr 18, 2016 7.880 8.745 7.840 8.710 11,037,437 +0.08(+0.93%)
Apr 15, 2016 8.750 8.810 8.520 8.630 9,608,830 -0.34(-3.79%)
Apr 14, 2016 8.850 8.990 8.610 8.970 8,169,320 +0.21(+2.40%)
Apr 13, 2016 8.920 9.080 8.600 8.760 11,324,838 -0.27(-2.99%)
Apr 12, 2016 8.210 9.170 8.158 9.030 16,589,182 +0.89(+10.93%)
Apr 11, 2016 8.110 8.280 7.950 8.140 8,200,193 +0.11(+1.37%)
Apr 08, 2016 8.140 8.380 7.780 8.030 13,020,632 +0.35(+4.56%)
Apr 07, 2016 7.770 7.990 7.475 7.680 14,556,252 -0.22(-2.78%)
Apr 06, 2016 7.200 7.920 7.110 7.900 16,246,118 +0.95(+13.67%)
Apr 05, 2016 6.740 7.120 6.700 6.950 10,269,191 +0.10(+1.46%)
Apr 04, 2016 7.080 7.330 6.825 6.850 10,441,082 -0.23(-3.25%)
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.