Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 8.410 8.576 8.387 8.523 4,935,771 +0.11(+1.25%)
Apr 29, 2016 8.387 8.425 8.236 8.417 6,221,177 +0.03(+0.36%)
Apr 28, 2016 8.447 8.530 8.342 8.387 6,481,642 -0.11(-1.33%)
Apr 27, 2016 8.396 8.575 8.313 8.500 5,241,154 +0.13(+1.52%)
Apr 26, 2016 8.231 8.373 8.231 8.373 4,788,758 +0.16(+1.91%)
Apr 25, 2016 8.343 8.369 8.209 8.216 4,514,375 -0.13(-1.61%)
Apr 22, 2016 8.328 8.444 8.269 8.351 3,623,919 +0.05(+0.63%)
Apr 21, 2016 8.418 8.467 8.261 8.299 4,559,388 -0.12(-1.42%)
Apr 20, 2016 8.590 8.612 8.403 8.418 4,004,831 -0.17(-2.00%)
Apr 19, 2016 8.493 8.620 8.485 8.590 5,335,439 +0.14(+1.68%)
Apr 18, 2016 8.403 8.485 8.261 8.448 4,320,067 +0.04(+0.53%)
Apr 15, 2016 8.388 8.463 8.373 8.403 4,554,942 +0.01(+0.09%)
Apr 14, 2016 8.381 8.470 8.362 8.396 3,361,660 +0.01(+0.09%)
Apr 13, 2016 8.381 8.433 8.291 8.388 6,081,978 +0.05(+0.63%)
Apr 12, 2016 8.261 8.358 8.220 8.336 5,323,423 +0.10(+1.27%)
Apr 11, 2016 8.224 8.321 8.186 8.231 6,196,648 +0.04(+0.55%)
Apr 08, 2016 8.149 8.332 8.149 8.186 6,031,864 +0.07(+0.92%)
Apr 07, 2016 8.216 8.340 8.059 8.112 9,653,428 -0.16(-1.99%)
Apr 06, 2016 8.269 8.306 8.172 8.276 9,085,736 +0.01(+0.09%)
Apr 05, 2016 8.418 8.455 8.261 8.269 12,182,687 -0.22(-2.55%)
Apr 04, 2016 8.635 8.706 8.448 8.485 7,273,309 -0.16(-1.82%)
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.