Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 8.310 8.460 7.990 8.430 20,022 +0.13(+1.57%)
May 27, 2016 8.540 8.300 8.300 8.300 14,400 -0.26(-3.04%)
May 26, 2016 8.560 8.600 7.840 8.560 18,098 +0.06(+0.71%)
May 25, 2016 8.340 8.500 8.000 8.500 9,835 +0.16(+1.92%)
May 24, 2016 7.870 8.430 7.870 8.340 38,597 +0.71(+9.31%)
May 23, 2016 7.500 7.700 6.890 7.630 12,390 +0.10(+1.33%)
May 20, 2016 7.070 7.540 6.530 7.530 60,725 +0.53(+7.57%)
May 19, 2016 7.060 7.110 6.610 7.000 23,351 -0.08(-1.13%)
May 18, 2016 6.910 7.170 6.840 7.080 25,027 +0.07(+1.00%)
May 17, 2016 7.130 7.610 6.750 7.010 53,564 -0.33(-4.50%)
May 16, 2016 7.220 7.430 7.100 7.340 17,048 +0.23(+3.23%)
May 13, 2016 7.140 7.220 7.030 7.110 21,984 -0.19(-2.60%)
May 12, 2016 7.580 7.650 7.260 7.300 14,733 -0.13(-1.75%)
May 11, 2016 7.700 8.080 7.300 7.430 16,539 -0.21(-2.75%)
May 10, 2016 7.840 8.090 7.560 7.640 22,103 -0.10(-1.29%)
May 09, 2016 7.520 7.908 7.520 7.740 22,429 +0.24(+3.20%)
May 06, 2016 8.320 8.400 7.350 7.500 66,695 -0.85(-10.18%)
May 05, 2016 9.360 9.360 8.330 8.350 28,820 -1.02(-10.89%)
May 04, 2016 9.760 9.770 9.370 9.370 11,899 -0.36(-3.70%)
May 03, 2016 9.970 10.24 9.730 9.730 21,703 -0.48(-4.70%)
May 02, 2016 9.690 10.28 8.750 10.21 20,841 +0.59(+6.13%)
Apr 29, 2016 9.540 9.670 9.100 9.620 19,605 +0.02(+0.21%)
Apr 28, 2016 9.880 9.940 9.460 9.600 15,801 -0.43(-4.29%)
Apr 27, 2016 9.950 10.17 9.690 10.03 13,293 +0.09(+0.91%)
Apr 26, 2016 9.500 9.960 9.420 9.940 20,823 +0.44(+4.63%)
Apr 25, 2016 9.570 9.640 9.310 9.500 15,952 -0.25(-2.56%)
Apr 22, 2016 9.780 9.870 9.590 9.750 19,634 +0.03(+0.31%)
Apr 21, 2016 9.700 9.832 9.630 9.720 27,339 -0.06(-0.61%)
Apr 20, 2016 9.920 9.930 9.660 9.780 28,530 -0.18(-1.81%)
Apr 19, 2016 9.970 10.33 9.710 9.960 29,908 +0.09(+0.91%)
Apr 18, 2016 10.01 10.17 9.740 9.870 25,819 -0.13(-1.30%)
Apr 15, 2016 9.710 10.14 9.490 10.00 21,742 +0.22(+2.25%)
Apr 14, 2016 9.640 10.20 9.640 9.780 24,894 +0.01(+0.10%)
Apr 13, 2016 9.290 9.850 9.000 9.770 39,451 +0.56(+6.08%)
Apr 12, 2016 9.050 9.480 9.040 9.210 19,574 +0.20(+2.22%)
Apr 11, 2016 8.730 9.110 8.030 9.010 25,308 +0.30(+3.44%)
Apr 08, 2016 8.670 8.750 8.030 8.710 15,785 +0.18(+2.11%)
Apr 07, 2016 8.520 8.710 8.310 8.530 15,715 -0.07(-0.81%)
Apr 06, 2016 8.480 8.620 8.210 8.600 28,630 +0.30(+3.61%)
Apr 05, 2016 8.290 8.440 8.290 8.300 38,516 -0.04(-0.48%)
Apr 04, 2016 8.600 8.640 8.300 8.340 49,256 -0.31(-3.58%)
Apr 01, 2016 8.710 8.710 8.570 8.650 25,330 -0.10(-1.14%)
Mar 31, 2016 8.770 8.800 8.690 8.750 56,557 +0.18(+2.10%)
Mar 30, 2016 8.700 8.790 8.560 8.570 22,616 -0.17(-1.95%)
Mar 29, 2016 8.800 8.870 8.680 8.740 39,869 -0.01(-0.11%)
Mar 28, 2016 8.790 8.860 8.620 8.750 13,371 -0.04(-0.46%)
Mar 24, 2016 8.280 8.790 8.790 8.790 28,400 +0.45(+5.40%)
Mar 23, 2016 8.600 8.720 8.310 8.340 40,635 -0.32(-3.70%)
Mar 22, 2016 8.500 8.720 8.159 8.660 13,256 +0.04(+0.46%)
Mar 21, 2016 8.630 8.950 7.210 8.620 30,809 +0.02(+0.23%)
Mar 18, 2016 8.760 8.880 8.070 8.600 79,452 -0.09(-1.04%)
Mar 17, 2016 8.670 8.740 8.590 8.690 39,239 -0.01(-0.11%)
Mar 16, 2016 9.410 9.430 8.640 8.700 50,690 -0.29(-3.23%)
Mar 15, 2016 8.400 9.210 8.400 8.990 87,558 +0.57(+6.77%)
Mar 14, 2016 8.010 8.485 7.980 8.420 30,713 +0.41(+5.12%)
Mar 11, 2016 7.450 8.030 7.450 8.010 31,291 +0.63(+8.54%)
Mar 10, 2016 7.300 7.440 7.110 7.380 12,113 +0.08(+1.10%)
Mar 09, 2016 7.730 7.730 7.220 7.300 23,498 -0.36(-4.70%)
Mar 08, 2016 7.880 8.190 7.640 7.660 32,552 -0.33(-4.13%)
Mar 07, 2016 7.630 8.140 7.630 7.990 24,629 +0.35(+4.58%)
Mar 04, 2016 7.800 8.020 7.600 7.640 29,206 -0.12(-1.55%)
Mar 03, 2016 6.720 7.980 6.440 7.760 73,881 +1.01(+14.96%)
Mar 02, 2016 6.500 6.850 6.440 6.750 46,672 +0.15(+2.27%)
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.