Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.82 11.31 10.77 11.28 852,853 +0.32(+2.92%)
Jun 29, 2016 10.58 10.97 10.49 10.96 544,520 +0.55(+5.28%)
Jun 28, 2016 10.21 10.53 10.20 10.41 511,947 +0.24(+2.36%)
Jun 27, 2016 10.75 11.03 9.980 10.17 1,166,705 -0.67(-6.18%)
Jun 24, 2016 10.80 10.99 10.52 10.84 1,246,382 -0.42(-3.73%)
Jun 23, 2016 11.43 11.46 11.20 11.26 613,129 -0.10(-0.88%)
Jun 22, 2016 11.29 11.50 11.21 11.36 1,306,331 +0.07(+0.62%)
Jun 21, 2016 11.16 11.36 11.07 11.29 752,856 +0.10(+0.89%)
Jun 20, 2016 10.96 11.40 10.95 11.19 698,246 +0.34(+3.13%)
Jun 17, 2016 10.64 10.96 10.62 10.85 1,054,374 +0.21(+1.97%)
Jun 16, 2016 10.57 10.66 10.28 10.64 496,224 +0.03(+0.28%)
Jun 15, 2016 10.38 10.73 10.38 10.61 500,208 +0.24(+2.31%)
Jun 14, 2016 10.52 10.64 10.16 10.37 499,674 -0.14(-1.33%)
Jun 13, 2016 10.70 10.77 10.49 10.51 688,102 -0.21(-1.96%)
Jun 10, 2016 10.62 10.75 10.48 10.72 899,469 -0.05(-0.46%)
Jun 09, 2016 10.40 10.81 10.31 10.77 1,171,934 +0.26(+2.47%)
Jun 08, 2016 10.29 10.56 10.25 10.51 723,617 +0.17(+1.64%)
Jun 07, 2016 10.25 10.44 10.24 10.34 485,861 +0.06(+0.58%)
Jun 06, 2016 10.24 10.36 10.19 10.28 518,088 +0.02(+0.19%)
Jun 03, 2016 10.34 10.39 10.20 10.26 794,488 -0.12(-1.16%)
Jun 02, 2016 10.35 10.38 10.11 10.38 1,020,141 +0.03(+0.29%)
Jun 01, 2016 9.850 10.37 9.810 10.35 1,030,066 +0.51(+5.18%)
May 31, 2016 9.840 9.980 9.760 9.840 611,010 +0.00(+0.00%)
May 27, 2016 9.560 9.840 9.840 9.840 564,100 +0.26(+2.71%)
May 26, 2016 9.540 9.860 9.510 9.580 646,470 -0.04(-0.42%)
May 25, 2016 9.400 9.650 9.234 9.620 802,382 +0.21(+2.23%)
May 24, 2016 9.230 9.470 9.140 9.410 1,094,196 +0.15(+1.62%)
May 23, 2016 9.280 9.420 9.085 9.260 1,088,260 +0.02(+0.22%)
May 20, 2016 9.110 9.290 9.110 9.240 657,356 +0.20(+2.21%)
May 19, 2016 8.870 9.160 8.857 9.040 567,292 +0.05(+0.56%)
May 18, 2016 9.090 9.260 8.850 8.990 813,603 -0.12(-1.32%)
May 17, 2016 9.240 9.640 9.050 9.110 1,247,763 -0.20(-2.15%)
May 16, 2016 9.150 9.330 9.070 9.310 639,746 +0.10(+1.09%)
May 13, 2016 9.360 9.740 9.170 9.210 1,040,683 -0.15(-1.60%)
May 12, 2016 9.510 9.550 9.140 9.360 1,346,592 -0.19(-1.99%)
May 11, 2016 10.24 10.25 9.530 9.550 3,014,584 -0.71(-6.92%)
May 10, 2016 8.480 10.67 8.430 10.26 10,061,327 +2.53(+32.73%)
May 09, 2016 8.060 8.120 7.630 7.730 2,015,143 -0.33(-4.09%)
May 06, 2016 7.980 8.110 7.820 8.060 1,005,077 +0.02(+0.25%)
May 05, 2016 8.140 8.160 8.005 8.040 478,837 -0.10(-1.23%)
May 04, 2016 8.330 8.380 8.080 8.140 692,385 -0.22(-2.63%)
May 03, 2016 8.400 8.445 8.250 8.360 703,145 -0.06(-0.71%)
May 02, 2016 8.410 8.510 8.287 8.420 725,611 +0.07(+0.84%)
Apr 29, 2016 8.610 8.760 8.210 8.350 755,400 -0.30(-3.47%)
Apr 28, 2016 8.760 8.960 8.630 8.650 890,588 -0.13(-1.48%)
Apr 27, 2016 9.580 9.580 8.530 8.780 2,449,096 -1.06(-10.77%)
Apr 26, 2016 9.730 9.890 9.620 9.840 324,553 +0.10(+1.03%)
Apr 25, 2016 9.770 9.930 9.630 9.740 344,203 -0.09(-0.92%)
Apr 22, 2016 9.720 9.830 9.610 9.830 659,963 +0.16(+1.65%)
Apr 21, 2016 9.900 9.910 9.660 9.670 438,161 -0.15(-1.53%)
Apr 20, 2016 9.940 10.05 9.810 9.820 500,416 -0.07(-0.71%)
Apr 19, 2016 9.810 10.00 9.810 9.890 435,307 +0.06(+0.61%)
Apr 18, 2016 9.680 9.890 9.660 9.830 409,369 +0.17(+1.76%)
Apr 15, 2016 9.740 9.760 9.560 9.660 749,678 -0.08(-0.82%)
Apr 14, 2016 9.250 9.770 9.210 9.740 990,990 +0.69(+7.62%)
Apr 13, 2016 9.100 9.110 8.850 9.050 652,107 +0.27(+3.08%)
Apr 12, 2016 8.690 8.870 8.440 8.780 443,936 +0.10(+1.15%)
Apr 11, 2016 8.760 8.970 8.680 8.680 443,006 -0.06(-0.69%)
Apr 08, 2016 8.930 9.049 8.660 8.740 695,752 -0.17(-1.91%)
Apr 07, 2016 9.010 9.260 8.850 8.910 435,376 -0.10(-1.11%)
Apr 06, 2016 9.190 9.270 8.845 9.010 628,972 -0.17(-1.85%)
Apr 05, 2016 9.100 9.340 8.950 9.180 594,537 +0.01(+0.11%)
Apr 04, 2016 9.360 9.490 9.170 9.170 597,592 -0.23(-2.45%)
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.