Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.299 9.436 9.231 9.398 7,386,855 +0.08(+0.82%)
Jul 28, 2016 9.315 9.360 9.208 9.322 2,948,734 -0.01(-0.08%)
Jul 27, 2016 9.518 9.541 9.247 9.330 5,577,825 -0.18(-1.90%)
Jul 26, 2016 9.549 9.564 9.454 9.511 4,683,426 -0.05(-0.47%)
Jul 25, 2016 9.533 9.594 9.507 9.556 4,228,268 +0.02(+0.16%)
Jul 22, 2016 9.488 9.564 9.443 9.541 3,630,660 +0.05(+0.48%)
Jul 21, 2016 9.466 9.511 9.405 9.496 4,724,666 +0.02(+0.24%)
Jul 20, 2016 9.428 9.488 9.345 9.473 4,028,609 +0.04(+0.40%)
Jul 19, 2016 9.428 9.443 9.315 9.435 4,432,868 -0.05(-0.48%)
Jul 18, 2016 9.526 9.526 9.435 9.481 3,014,596 -0.05(-0.48%)
Jul 15, 2016 9.466 9.560 9.443 9.526 4,971,416 +0.08(+0.88%)
Jul 14, 2016 9.533 9.564 9.383 9.443 3,960,931 -0.08(-0.87%)
Jul 13, 2016 9.481 9.533 9.352 9.526 6,690,915 +0.11(+1.20%)
Jul 12, 2016 9.481 9.563 9.405 9.413 4,503,640 -0.05(-0.56%)
Jul 11, 2016 9.292 9.473 9.232 9.466 5,049,135 +0.17(+1.87%)
Jul 08, 2016 9.164 9.292 9.126 9.292 5,545,316 +0.17(+1.82%)
Jul 07, 2016 9.209 9.247 9.051 9.126 6,429,893 -0.10(-1.06%)
Jul 06, 2016 9.149 9.239 9.073 9.224 6,311,861 +0.02(+0.25%)
Jul 05, 2016 9.239 9.270 9.088 9.202 7,218,444 -0.10(-1.05%)
Jul 01, 2016 9.413 9.300 9.300 9.300 5,728,882 -0.11(-1.20%)
Jun 30, 2016 9.111 9.413 9.051 9.413 13,737,147 +0.34(+3.74%)
Jun 29, 2016 8.975 9.119 8.938 9.073 8,945,766 +0.18(+2.04%)
Jun 28, 2016 8.666 8.896 8.538 8.892 10,692,347 +0.29(+3.33%)
Jun 27, 2016 8.847 8.855 8.515 8.606 13,961,867 -0.36(-4.04%)
Jun 24, 2016 8.938 9.051 8.772 8.968 11,858,794 -0.16(-1.74%)
Jun 23, 2016 9.104 9.156 9.058 9.126 5,203,853 +0.08(+0.92%)
Jun 22, 2016 9.073 9.096 9.002 9.043 6,902,174 -0.02(-0.17%)
Jun 21, 2016 8.953 9.111 8.889 9.058 8,245,306 +0.12(+1.35%)
Jun 20, 2016 8.832 8.983 8.809 8.938 10,091,535 +0.18(+2.07%)
Jun 17, 2016 8.515 8.764 8.500 8.757 10,568,600 +0.26(+3.11%)
Jun 16, 2016 8.297 8.500 8.229 8.493 6,037,993 +0.15(+1.81%)
Jun 15, 2016 8.387 8.455 8.312 8.342 5,877,714 -0.05(-0.54%)
Jun 14, 2016 8.402 8.421 8.304 8.387 5,229,515 -0.04(-0.45%)
Jun 13, 2016 8.425 8.470 8.387 8.425 5,068,890 -0.02(-0.27%)
Jun 10, 2016 8.530 8.591 8.417 8.447 6,019,608 -0.18(-2.10%)
Jun 09, 2016 8.576 8.643 8.462 8.628 4,393,812 +0.01(+0.09%)
Jun 08, 2016 8.711 8.711 8.583 8.621 6,167,013 -0.06(-0.70%)
Jun 07, 2016 8.591 8.708 8.568 8.681 5,580,093 +0.09(+1.05%)
Jun 06, 2016 8.478 8.628 8.462 8.591 4,886,125 +0.13(+1.52%)
Jun 03, 2016 8.244 8.523 8.195 8.462 9,450,364 +0.29(+3.51%)
Jun 02, 2016 8.221 8.304 8.138 8.176 7,232,287 -0.08(-0.91%)
Jun 01, 2016 8.327 8.349 8.229 8.251 6,088,563 -0.11(-1.35%)
May 31, 2016 8.387 8.470 8.289 8.364 8,162,044 -0.02(-0.18%)
May 27, 2016 8.221 8.380 8.380 8.380 3,995,858 +0.17(+2.02%)
May 26, 2016 8.289 8.321 8.206 8.214 6,541,816 -0.06(-0.73%)
May 25, 2016 8.214 8.349 8.161 8.274 4,841,795 +0.05(+0.55%)
May 24, 2016 8.161 8.251 8.116 8.229 4,621,716 +0.13(+1.58%)
May 23, 2016 8.191 8.214 8.093 8.100 3,781,472 -0.11(-1.38%)
May 20, 2016 8.116 8.221 8.093 8.214 3,798,359 +0.11(+1.40%)
May 19, 2016 8.033 8.123 7.912 8.100 10,274,786 +0.01(+0.09%)
May 18, 2016 8.274 8.353 8.051 8.093 5,878,825 -0.22(-2.63%)
May 17, 2016 8.357 8.410 8.251 8.312 4,899,823 -0.07(-0.81%)
May 16, 2016 8.432 8.478 8.372 8.380 4,074,086 -0.04(-0.45%)
May 13, 2016 8.470 8.489 8.349 8.417 4,487,702 -0.08(-0.98%)
May 12, 2016 8.591 8.628 8.455 8.500 4,617,015 -0.04(-0.44%)
May 11, 2016 8.606 8.651 8.478 8.538 5,679,502 -0.10(-1.14%)
May 10, 2016 8.447 8.666 8.395 8.636 4,609,343 +0.22(+2.60%)
May 09, 2016 8.259 8.478 8.146 8.417 6,331,439 +0.06(+0.72%)
May 06, 2016 8.319 8.380 8.259 8.357 4,180,319 +0.01(+0.09%)
May 05, 2016 8.478 8.500 8.300 8.349 4,441,853 -0.07(-0.81%)
May 04, 2016 8.357 8.462 8.319 8.417 5,542,461 +0.02(+0.27%)
May 03, 2016 8.447 8.478 8.259 8.395 6,061,967 -0.13(-1.50%)
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.