Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 8.820 8.820 8.060 8.240 6,352 -0.25(-2.94%)
Jun 29, 2015 8.220 8.490 8.020 8.490 7,081 +0.49(+6.13%)
Jun 26, 2015 8.770 8.770 8.000 8.000 15,574 -0.68(-7.83%)
Jun 25, 2015 8.490 8.922 8.000 8.680 29,492 +0.65(+8.09%)
Jun 24, 2015 8.320 8.320 8.000 8.030 6,505 -0.13(-1.56%)
Jun 23, 2015 7.950 8.700 7.950 8.157 6,375 +0.04(+0.46%)
Jun 22, 2015 8.300 8.300 8.050 8.120 2,102 +0.10(+1.25%)
Jun 19, 2015 7.906 8.500 7.900 8.020 6,151 -0.40(-4.75%)
Jun 18, 2015 7.850 8.788 7.850 8.420 5,817 -0.22(-2.55%)
Jun 16, 2015 8.720 8.640 8.640 8.640 137 +0.40(+4.79%)
Jun 15, 2015 8.300 8.450 7.990 8.245 5,290 +0.04(+0.55%)
Jun 12, 2015 8.480 8.799 8.200 8.200 12,358 -0.19(-2.26%)
Jun 11, 2015 8.500 9.130 8.200 8.390 21,238 -0.16(-1.87%)
Jun 10, 2015 9.050 9.050 8.550 8.550 1,003 +0.29(+3.51%)
Jun 09, 2015 8.550 8.940 8.150 8.260 21,943 -0.38(-4.40%)
Jun 08, 2015 8.660 9.115 8.530 8.640 8,370 -0.26(-2.92%)
Jun 05, 2015 8.800 8.900 8.390 8.900 12,333 +0.09(+1.02%)
Jun 04, 2015 9.890 9.950 8.760 8.810 10,039 -1.14(-11.46%)
Jun 03, 2015 7.060 9.950 7.060 9.950 52,774 +2.70(+37.24%)
Jun 02, 2015 7.500 7.500 6.800 7.250 459,059 -0.13(-1.76%)
Jun 01, 2015 7.600 7.610 7.380 7.380 27,716 -0.32(-4.15%)
May 29, 2015 7.990 8.000 7.560 7.700 41,596 -0.22(-2.78%)
May 28, 2015 7.990 8.000 7.920 7.920 12,328 +0.01(+0.13%)
May 27, 2015 8.200 8.200 7.900 7.910 2,621 -0.07(-0.88%)
May 26, 2015 8.010 8.190 7.900 7.980 219,567 -0.08(-0.99%)
May 22, 2015 8.700 8.060 8.060 8.060 10,400 -0.57(-6.63%)
May 21, 2015 10.48 10.48 8.150 8.633 17,806 -0.66(-7.08%)
May 20, 2015 9.200 9.290 8.912 9.290 9,955 +0.09(+0.98%)
May 19, 2015 9.500 9.500 8.810 9.200 16,544 -0.36(-3.77%)
May 18, 2015 9.750 10.19 9.500 9.560 23,985 -0.44(-4.40%)
May 15, 2015 9.950 10.24 9.800 10.00 6,718 +0.09(+0.91%)
May 14, 2015 10.11 10.34 9.900 9.910 14,061 -0.09(-0.90%)
May 13, 2015 10.04 10.84 9.910 10.00 35,785 +0.08(+0.76%)
May 12, 2015 10.03 10.04 9.820 9.925 3,086 +0.06(+0.65%)
May 11, 2015 9.510 10.05 9.510 9.860 8,494 -0.17(-1.69%)
May 08, 2015 12.31 12.31 9.540 10.03 57,320 -2.89(-22.37%)
May 07, 2015 12.81 13.10 11.99 12.92 7,594 +0.12(+0.94%)
May 06, 2015 14.20 14.20 12.50 12.80 5,510 -0.41(-3.10%)
May 05, 2015 13.52 13.75 12.72 13.21 7,390 -0.29(-2.15%)
May 04, 2015 13.48 13.50 13.46 13.50 1,100 +0.21(+1.62%)
May 01, 2015 13.80 14.27 13.26 13.29 10,863 -0.53(-3.80%)
Apr 30, 2015 13.91 14.05 13.81 13.81 5,045 -0.17(-1.22%)
Apr 29, 2015 13.90 14.35 13.89 13.98 6,426 -0.06(-0.43%)
Apr 28, 2015 14.45 14.45 14.04 14.04 769 -0.41(-2.84%)
Apr 27, 2015 13.75 14.99 13.75 14.45 2,185 +0.80(+5.86%)
Apr 24, 2015 13.64 13.81 13.33 13.65 8,136 -0.27(-1.94%)
Apr 23, 2015 13.75 13.95 13.39 13.92 10,115 +0.36(+2.65%)
Apr 22, 2015 13.30 13.81 13.25 13.56 4,545 +0.25(+1.88%)
Apr 21, 2015 13.71 13.75 13.30 13.31 3,547 -0.89(-6.27%)
Apr 20, 2015 13.53 14.50 13.53 14.20 1,786 +0.57(+4.22%)
Apr 17, 2015 13.90 13.90 13.36 13.62 2,586 -0.44(-3.09%)
Apr 16, 2015 13.79 14.87 13.27 14.06 17,276 +0.28(+2.03%)
Apr 15, 2015 13.79 13.79 13.28 13.78 2,295 +0.03(+0.22%)
Apr 14, 2015 13.51 13.76 13.25 13.75 1,803 -0.04(-0.29%)
Apr 13, 2015 13.75 13.80 13.60 13.79 3,539 +0.06(+0.44%)
Apr 10, 2015 13.21 13.80 13.00 13.73 4,083 +0.45(+3.39%)
Apr 09, 2015 13.27 13.35 13.00 13.28 16,835 +0.21(+1.61%)
Apr 08, 2015 13.26 13.62 13.07 13.07 3,178 -0.33(-2.46%)
Apr 07, 2015 13.41 13.76 13.40 13.40 2,072 -0.01(-0.07%)
Apr 06, 2015 13.00 13.85 13.00 13.41 10,455 +0.28(+2.13%)
Apr 02, 2015 12.88 13.13 13.13 13.13 4,900 +0.13(+1.00%)
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.