Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 7.480 7.600 7.360 7.600 140,437 +0.05(+0.66%)
May 27, 2016 7.420 7.550 7.550 7.550 29,800 +0.08(+1.07%)
May 26, 2016 7.650 7.750 7.441 7.470 6,777 -0.18(-2.35%)
May 25, 2016 7.600 7.654 7.530 7.650 19,216 +0.10(+1.32%)
May 24, 2016 7.340 7.650 7.290 7.550 19,679 +0.22(+3.00%)
May 23, 2016 7.350 7.480 7.270 7.330 15,643 -0.05(-0.68%)
May 20, 2016 7.350 7.406 7.340 7.380 20,125 -0.01(-0.14%)
May 19, 2016 7.380 7.480 7.340 7.390 6,930 +0.01(+0.14%)
May 18, 2016 7.420 7.550 7.350 7.380 21,364 +0.04(+0.54%)
May 17, 2016 7.320 7.820 7.300 7.340 7,802 -0.28(-3.67%)
May 16, 2016 7.380 7.640 7.250 7.620 21,738 +0.24(+3.25%)
May 13, 2016 7.694 7.694 7.250 7.380 16,868 -0.20(-2.64%)
May 12, 2016 7.754 7.754 7.580 7.580 15,174 -0.16(-2.07%)
May 11, 2016 7.800 7.920 7.670 7.740 20,550 -0.06(-0.77%)
May 10, 2016 7.650 7.810 7.650 7.800 36,954 +0.20(+2.63%)
May 09, 2016 7.900 7.982 7.550 7.600 38,190 -0.23(-2.97%)
May 06, 2016 7.760 7.850 7.700 7.833 24,165 +0.10(+1.34%)
May 05, 2016 7.990 8.000 7.710 7.730 10,691 -0.24(-3.01%)
May 04, 2016 8.150 8.150 7.950 7.970 12,507 -0.18(-2.27%)
May 03, 2016 8.060 8.180 8.050 8.155 8,862 -0.04(-0.43%)
May 02, 2016 8.480 8.500 8.190 8.190 11,685 -0.21(-2.50%)
Apr 29, 2016 8.300 8.500 8.250 8.400 20,489 +0.07(+0.84%)
Apr 28, 2016 8.250 8.470 8.230 8.330 12,249 -0.04(-0.48%)
Apr 27, 2016 8.100 8.390 8.010 8.370 28,759 +0.22(+2.70%)
Apr 26, 2016 8.033 8.150 8.000 8.150 12,913 +0.08(+0.99%)
Apr 25, 2016 8.010 8.100 8.010 8.070 11,244 +0.01(+0.12%)
Apr 22, 2016 8.100 8.150 8.060 8.060 180,485 -0.04(-0.49%)
Apr 21, 2016 8.270 8.270 8.049 8.100 26,453 -0.19(-2.29%)
Apr 20, 2016 8.010 8.490 7.990 8.290 44,840 +0.34(+4.28%)
Apr 19, 2016 8.091 8.091 7.933 7.950 2,667 -0.13(-1.61%)
Apr 18, 2016 8.000 8.200 7.965 8.080 11,190 +0.05(+0.62%)
Apr 15, 2016 8.100 8.270 7.990 8.030 10,027 -0.02(-0.25%)
Apr 14, 2016 8.130 8.200 8.000 8.050 8,212 +0.05(+0.63%)
Apr 13, 2016 7.860 8.305 7.850 8.000 19,908 +0.11(+1.39%)
Apr 12, 2016 7.850 7.893 7.789 7.890 21,653 +0.03(+0.38%)
Apr 11, 2016 7.710 7.860 7.700 7.860 9,784 +0.15(+1.95%)
Apr 08, 2016 7.900 7.900 7.700 7.710 17,362 -0.03(-0.39%)
Apr 07, 2016 7.780 7.780 7.700 7.740 10,120 -0.01(-0.13%)
Apr 06, 2016 7.880 7.880 7.700 7.750 9,401 -0.04(-0.45%)
Apr 05, 2016 7.700 7.940 7.700 7.785 22,965 -0.10(-1.33%)
Apr 04, 2016 7.700 7.950 7.690 7.890 23,936 +0.19(+2.47%)
Apr 01, 2016 7.820 7.950 7.650 7.700 24,041 -0.22(-2.78%)
Mar 31, 2016 7.975 8.000 7.750 7.920 23,785 -0.08(-1.00%)
Mar 30, 2016 8.130 8.250 7.990 8.000 13,708 -0.05(-0.62%)
Mar 29, 2016 8.190 8.190 7.970 8.050 19,635 -0.16(-1.95%)
Mar 28, 2016 8.300 8.580 8.200 8.210 18,127 -0.16(-1.91%)
Mar 24, 2016 8.500 8.370 8.370 8.370 22,400 -0.28(-3.24%)
Mar 23, 2016 9.130 9.130 8.520 8.650 13,491 -0.58(-6.28%)
Mar 22, 2016 9.390 9.390 9.011 9.230 10,389 -0.12(-1.28%)
Mar 21, 2016 9.780 10.07 9.349 9.350 20,982 -0.25(-2.60%)
Mar 18, 2016 8.600 9.830 8.600 9.600 34,160 +0.97(+11.24%)
Mar 17, 2016 8.550 8.700 8.550 8.630 20,637 +0.02(+0.23%)
Mar 16, 2016 8.450 8.610 8.350 8.610 11,895 +0.29(+3.49%)
Mar 15, 2016 8.550 8.550 8.320 8.320 15,088 -0.25(-2.92%)
Mar 14, 2016 8.520 8.640 8.460 8.570 13,160 -0.03(-0.35%)
Mar 11, 2016 8.620 8.630 8.490 8.600 24,294 +0.02(+0.23%)
Mar 10, 2016 8.531 8.639 8.500 8.580 8,163 -0.03(-0.35%)
Mar 09, 2016 8.650 8.660 8.500 8.610 14,002 +0.09(+1.06%)
Mar 08, 2016 8.540 8.650 8.311 8.520 17,994 +0.05(+0.59%)
Mar 07, 2016 8.460 8.700 8.430 8.470 13,622 +0.01(+0.12%)
Mar 04, 2016 8.560 8.700 8.400 8.460 122,604 -0.10(-1.17%)
Mar 03, 2016 8.250 8.560 8.225 8.560 20,332 +0.37(+4.52%)
Mar 02, 2016 8.240 8.260 8.010 8.190 12,320 -0.04(-0.49%)
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.