Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 9.776 9.843 9.658 9.813 9,188,532 +0.07(+0.76%)
Jun 29, 2015 9.924 10.01 9.732 9.739 6,121,338 -0.22(-2.23%)
Jun 26, 2015 9.983 10.01 9.865 9.961 6,816,556 -0.05(-0.52%)
Jun 25, 2015 10.09 10.10 9.969 10.01 5,444,290 -0.08(-0.81%)
Jun 24, 2015 10.15 10.21 10.02 10.09 6,842,070 -0.05(-0.51%)
Jun 23, 2015 10.32 10.34 10.12 10.15 7,174,357 -0.17(-1.65%)
Jun 22, 2015 10.28 10.38 10.19 10.32 6,038,551 +0.07(+0.65%)
Jun 19, 2015 10.26 10.34 10.19 10.25 8,119,582 +0.00(+0.00%)
Jun 18, 2015 10.12 10.27 10.07 10.25 6,816,802 +0.13(+1.32%)
Jun 17, 2015 10.07 10.16 10.01 10.12 7,037,053 +0.07(+0.66%)
Jun 16, 2015 9.969 10.06 9.865 10.05 5,350,558 +0.10(+1.04%)
Jun 15, 2015 9.865 9.976 9.828 9.946 7,277,473 +0.07(+0.67%)
Jun 12, 2015 9.976 10.00 9.846 9.880 4,918,802 -0.13(-1.26%)
Jun 11, 2015 9.917 10.05 9.858 10.01 6,705,357 +0.15(+1.50%)
Jun 10, 2015 10.09 10.10 9.843 9.858 7,954,033 -0.14(-1.41%)
Jun 09, 2015 9.673 9.998 9.665 9.998 12,358,735 +0.32(+3.29%)
Jun 08, 2015 9.710 9.739 9.636 9.680 6,103,464 -0.05(-0.53%)
Jun 05, 2015 9.687 9.798 9.606 9.732 12,114,770 +0.10(+1.00%)
Jun 04, 2015 9.680 9.739 9.617 9.636 8,038,519 -0.10(-0.99%)
Jun 03, 2015 9.946 9.954 9.543 9.732 10,030,819 -0.22(-2.23%)
Jun 02, 2015 10.04 10.04 9.835 9.954 7,662,267 -0.14(-1.39%)
Jun 01, 2015 10.06 10.16 9.998 10.09 7,373,604 +0.03(+0.29%)
May 29, 2015 9.865 10.06 9.835 10.06 10,644,773 +0.20(+2.03%)
May 28, 2015 9.909 9.969 9.846 9.865 4,727,461 -0.08(-0.82%)
May 27, 2015 10.09 10.10 9.909 9.946 5,480,495 +0.01(+0.15%)
May 26, 2015 10.12 10.14 9.895 9.932 7,017,721 -0.21(-2.04%)
May 22, 2015 10.16 10.14 10.14 10.14 5,902,100 -0.06(-0.58%)
May 21, 2015 10.08 10.21 10.04 10.20 5,659,331 +0.11(+1.10%)
May 20, 2015 10.11 10.21 10.06 10.09 9,662,533 +0.01(+0.07%)
May 19, 2015 10.12 10.12 9.850 10.08 10,502,493 -0.09(-0.87%)
May 18, 2015 10.11 10.18 10.05 10.17 5,377,452 +0.03(+0.29%)
May 15, 2015 10.04 10.18 9.983 10.14 6,361,147 +0.12(+1.18%)
May 14, 2015 9.991 10.06 9.872 10.02 12,612,730 +0.13(+1.35%)
May 13, 2015 9.976 9.991 9.843 9.887 62,248,604 -0.26(-2.55%)
May 12, 2015 10.04 10.15 9.887 10.15 11,029,266 +0.02(+0.22%)
May 11, 2015 9.835 10.24 9.784 10.12 9,185,323 +0.01(+0.15%)
May 08, 2015 10.15 10.23 10.04 10.11 8,437,989 +0.09(+0.89%)
May 07, 2015 9.983 10.10 9.898 10.02 6,027,818 +0.07(+0.67%)
May 06, 2015 9.983 10.01 9.843 9.954 9,158,773 -0.02(-0.22%)
May 05, 2015 10.06 10.06 9.946 9.976 10,628,735 -0.12(-1.17%)
May 04, 2015 9.932 10.15 9.850 10.09 6,833,234 +0.27(+2.79%)
May 01, 2015 9.798 9.843 9.658 9.821 4,544,009 +0.09(+0.91%)
Apr 30, 2015 9.857 9.864 9.658 9.732 8,497,986 -0.15(-1.49%)
Apr 29, 2015 9.746 9.893 9.636 9.879 10,877,918 +0.04(+0.45%)
Apr 28, 2015 9.724 9.835 9.644 9.835 4,648,110 +0.10(+1.06%)
Apr 27, 2015 9.945 9.996 9.717 9.732 6,505,405 -0.15(-1.56%)
Apr 24, 2015 9.791 10.04 9.746 9.886 6,793,112 +0.11(+1.13%)
Apr 23, 2015 9.923 10.00 9.768 9.776 6,732,651 -0.18(-1.84%)
Apr 22, 2015 9.857 9.981 9.677 9.959 11,533,290 +0.17(+1.73%)
Apr 21, 2015 9.732 9.831 9.548 9.791 14,269,808 +0.07(+0.68%)
Apr 20, 2015 9.680 9.842 9.673 9.724 4,015,779 +0.06(+0.61%)
Apr 17, 2015 9.673 9.794 9.644 9.666 3,843,894 -0.09(-0.90%)
Apr 16, 2015 9.768 9.857 9.691 9.754 5,279,872 -0.05(-0.52%)
Apr 15, 2015 9.776 9.849 9.754 9.805 6,798,607 +0.06(+0.60%)
Apr 14, 2015 9.563 9.746 9.541 9.746 5,182,101 +0.22(+2.31%)
Apr 13, 2015 9.673 9.680 9.526 9.526 4,869,527 -0.17(-1.74%)
Apr 10, 2015 9.600 9.702 9.541 9.695 3,283,623 +0.11(+1.15%)
Apr 09, 2015 9.607 9.629 9.497 9.585 3,950,414 -0.05(-0.53%)
Apr 08, 2015 9.710 9.754 9.578 9.636 6,829,102 -0.01(-0.15%)
Apr 07, 2015 9.776 9.776 9.651 9.651 4,663,117 -0.14(-1.43%)
Apr 06, 2015 9.445 9.827 9.438 9.791 10,108,810 +0.36(+3.82%)
Apr 02, 2015 9.401 9.431 9.431 9.431 5,256,421 +0.01(+0.08%)
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.