Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.770 9.950 9.550 9.940 438,959 +0.23(+2.37%)
Jun 29, 2016 9.740 9.880 9.530 9.710 294,348 +0.11(+1.15%)
Jun 28, 2016 9.350 9.700 9.350 9.600 380,106 +0.32(+3.45%)
Jun 27, 2016 9.460 9.460 9.180 9.280 387,138 -0.24(-2.52%)
Jun 24, 2016 9.340 9.750 9.250 9.520 783,415 -0.32(-3.25%)
Jun 23, 2016 9.530 9.920 9.400 9.840 581,450 +0.39(+4.13%)
Jun 22, 2016 9.590 9.770 9.430 9.450 199,810 -0.14(-1.46%)
Jun 21, 2016 9.560 9.730 9.400 9.590 398,342 +0.07(+0.74%)
Jun 20, 2016 9.370 9.700 9.290 9.520 330,620 +0.17(+1.82%)
Jun 17, 2016 9.350 9.550 9.214 9.350 565,283 +0.00(+0.00%)
Jun 16, 2016 9.190 9.380 9.080 9.350 282,465 +0.02(+0.21%)
Jun 15, 2016 9.230 9.510 9.090 9.330 383,856 +0.13(+1.41%)
Jun 14, 2016 9.330 9.470 9.120 9.200 174,978 -0.07(-0.76%)
Jun 13, 2016 9.090 9.390 9.090 9.270 229,951 +0.03(+0.32%)
Jun 10, 2016 9.330 9.560 9.190 9.240 717,216 -0.11(-1.12%)
Jun 09, 2016 9.450 9.535 9.190 9.345 339,421 -0.19(-2.04%)
Jun 08, 2016 9.850 9.940 9.250 9.540 544,767 -0.25(-2.55%)
Jun 07, 2016 9.600 9.850 9.540 9.790 314,661 +0.07(+0.72%)
Jun 06, 2016 9.590 9.730 9.450 9.720 352,508 +0.22(+2.32%)
Jun 03, 2016 9.430 9.610 9.230 9.500 390,015 +0.09(+0.96%)
Jun 02, 2016 9.000 9.500 8.950 9.410 621,912 +0.49(+5.49%)
Jun 01, 2016 8.930 8.990 8.730 8.920 267,476 +0.00(+0.00%)
May 31, 2016 8.760 8.990 8.700 8.920 277,189 +0.17(+1.94%)
May 27, 2016 8.690 8.750 8.750 8.750 176,200 +0.01(+0.11%)
May 26, 2016 8.750 8.890 8.630 8.740 139,364 +0.06(+0.69%)
May 25, 2016 8.750 8.845 8.560 8.680 300,874 -0.04(-0.46%)
May 24, 2016 8.560 8.960 8.155 8.720 399,690 +0.06(+0.69%)
May 23, 2016 8.200 8.960 8.100 8.660 922,880 +0.48(+5.87%)
May 20, 2016 8.220 8.450 8.090 8.180 322,474 +0.03(+0.37%)
May 19, 2016 8.380 8.441 8.100 8.150 257,476 -0.24(-2.86%)
May 18, 2016 7.870 8.510 7.870 8.390 806,432 +0.53(+6.74%)
May 17, 2016 8.000 8.030 7.710 7.860 300,289 -0.14(-1.75%)
May 16, 2016 8.000 8.150 7.990 8.000 234,587 +0.00(+0.00%)
May 13, 2016 7.810 8.160 7.810 8.000 395,581 +0.16(+2.04%)
May 12, 2016 7.810 8.100 7.760 7.840 390,978 -0.09(-1.13%)
May 11, 2016 7.090 8.100 7.070 7.930 945,848 +0.96(+13.77%)
May 10, 2016 6.400 7.030 6.380 6.970 415,886 +0.58(+9.08%)
May 09, 2016 6.300 6.420 6.230 6.390 185,484 +0.01(+0.16%)
May 06, 2016 6.470 6.600 6.270 6.380 195,650 -0.10(-1.54%)
May 05, 2016 6.750 6.830 6.450 6.480 191,461 -0.22(-3.28%)
May 04, 2016 7.040 7.040 6.560 6.700 486,281 -0.35(-4.96%)
May 03, 2016 6.840 7.050 6.774 7.050 332,633 +0.14(+2.03%)
May 02, 2016 6.870 7.020 6.710 6.910 178,859 +0.02(+0.29%)
Apr 29, 2016 7.540 7.578 6.830 6.890 174,880 -0.68(-8.98%)
Apr 28, 2016 7.330 7.710 7.320 7.570 313,373 +0.12(+1.61%)
Apr 27, 2016 7.400 7.690 7.300 7.450 251,686 +0.05(+0.68%)
Apr 26, 2016 7.270 7.420 7.180 7.400 160,060 +0.18(+2.49%)
Apr 25, 2016 7.120 7.250 7.030 7.220 410,815 +0.10(+1.40%)
Apr 22, 2016 6.980 7.140 6.930 7.120 559,366 +0.11(+1.57%)
Apr 21, 2016 7.160 7.440 6.870 7.010 243,639 +0.00(+0.00%)
Apr 20, 2016 6.970 7.040 6.820 7.010 778,557 +0.11(+1.59%)
Apr 19, 2016 6.840 7.010 6.840 6.900 434,006 +0.12(+1.77%)
Apr 18, 2016 6.820 6.860 6.660 6.780 133,777 -0.11(-1.60%)
Apr 15, 2016 6.710 6.920 6.680 6.890 148,888 +0.12(+1.77%)
Apr 14, 2016 6.620 6.840 6.530 6.770 159,436 +0.18(+2.73%)
Apr 13, 2016 6.550 6.790 6.370 6.590 208,770 +0.09(+1.38%)
Apr 12, 2016 6.350 6.550 6.230 6.500 174,744 +0.15(+2.36%)
Apr 11, 2016 6.530 6.710 6.320 6.350 126,713 -0.16(-2.46%)
Apr 08, 2016 6.830 7.000 6.440 6.510 202,225 -0.27(-3.98%)
Apr 07, 2016 6.450 7.267 6.410 6.780 584,811 +0.03(+0.44%)
Apr 06, 2016 6.490 6.780 6.390 6.750 229,135 +0.41(+6.47%)
Apr 05, 2016 6.350 6.550 6.235 6.340 164,615 -0.09(-1.40%)
Apr 04, 2016 6.450 6.710 6.270 6.430 334,723 +0.00(+0.00%)
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.