Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 8.010 8.300 8.000 8.250 19,780 -0.04(-0.48%)
Jun 29, 2015 8.430 8.430 7.940 8.290 18,549 -0.11(-1.31%)
Jun 26, 2015 8.490 8.490 8.350 8.400 17,055 -0.04(-0.47%)
Jun 25, 2015 8.510 8.540 8.353 8.440 8,419 -0.13(-1.52%)
Jun 24, 2015 8.520 8.590 8.380 8.570 17,052 +0.09(+1.06%)
Jun 23, 2015 8.630 8.930 8.430 8.480 20,770 -0.15(-1.74%)
Jun 22, 2015 8.730 8.840 8.410 8.630 14,811 +0.02(+0.23%)
Jun 19, 2015 8.600 8.850 8.430 8.610 15,384 +0.03(+0.35%)
Jun 18, 2015 8.680 8.750 8.500 8.580 169,600 -0.05(-0.58%)
Jun 17, 2015 8.830 8.840 8.620 8.630 10,805 -0.10(-1.15%)
Jun 16, 2015 8.610 8.890 8.560 8.730 14,546 +0.11(+1.28%)
Jun 15, 2015 8.650 8.920 8.600 8.620 11,633 +0.01(+0.12%)
Jun 12, 2015 8.800 9.070 8.610 8.610 18,503 -0.21(-2.38%)
Jun 11, 2015 8.760 9.130 8.740 8.820 47,524 +0.03(+0.32%)
Jun 10, 2015 8.600 8.900 8.600 8.792 27,319 +0.09(+1.06%)
Jun 09, 2015 8.700 8.980 8.650 8.700 10,144 +0.00(+0.00%)
Jun 08, 2015 8.790 8.790 8.700 8.700 8,374 -0.17(-1.92%)
Jun 05, 2015 8.980 8.980 8.780 8.870 8,704 -0.02(-0.22%)
Jun 04, 2015 9.060 9.120 8.800 8.890 17,642 -0.35(-3.79%)
Jun 03, 2015 8.870 9.250 8.790 9.240 23,372 +0.66(+7.69%)
Jun 02, 2015 8.630 8.900 8.280 8.580 18,456 -0.05(-0.58%)
Jun 01, 2015 8.620 9.000 8.290 8.630 50,638 +0.25(+2.98%)
May 29, 2015 8.780 9.080 8.370 8.380 14,573 -0.32(-3.68%)
May 28, 2015 9.010 9.132 8.700 8.700 17,536 -0.23(-2.58%)
May 27, 2015 9.090 9.150 8.930 8.930 39,462 -0.22(-2.40%)
May 26, 2015 9.250 9.370 9.080 9.150 13,963 -0.13(-1.40%)
May 22, 2015 9.050 9.280 9.280 9.280 14,100 -0.31(-3.23%)
May 21, 2015 9.640 9.670 9.180 9.590 19,798 -0.07(-0.72%)
May 20, 2015 9.650 9.950 9.650 9.660 28,629 +0.01(+0.10%)
May 19, 2015 9.410 9.790 9.160 9.650 23,635 +0.10(+1.05%)
May 18, 2015 9.400 9.598 9.050 9.550 17,806 +0.05(+0.53%)
May 15, 2015 8.950 9.640 8.950 9.500 13,045 +0.50(+5.56%)
May 14, 2015 9.040 9.130 8.890 9.000 22,316 -0.02(-0.21%)
May 13, 2015 8.930 9.370 8.930 9.019 20,895 -0.02(-0.23%)
May 12, 2015 9.100 9.100 9.000 9.040 9,546 -0.09(-0.99%)
May 11, 2015 9.020 9.140 9.010 9.130 5,522 -0.01(-0.11%)
May 08, 2015 8.210 9.249 8.210 9.140 10,223 -0.10(-1.08%)
May 07, 2015 9.230 9.400 8.180 9.240 26,883 -0.16(-1.70%)
May 06, 2015 9.536 9.590 8.850 9.400 36,722 -0.32(-3.29%)
May 05, 2015 9.770 9.880 9.280 9.720 37,492 -0.04(-0.41%)
May 04, 2015 9.950 10.00 9.760 9.760 31,251 -0.21(-2.11%)
May 01, 2015 9.950 10.15 9.800 9.970 7,963 +0.14(+1.42%)
Apr 30, 2015 10.02 10.05 9.830 9.830 11,967 -0.31(-3.06%)
Apr 29, 2015 10.27 10.38 10.10 10.14 7,373 -0.25(-2.41%)
Apr 28, 2015 10.58 10.58 10.10 10.39 27,884 +0.03(+0.29%)
Apr 27, 2015 11.07 11.09 10.07 10.36 54,039 +0.34(+3.39%)
Apr 24, 2015 10.00 10.02 9.750 10.02 8,434 +0.19(+1.93%)
Apr 23, 2015 9.790 10.25 9.780 9.830 14,438 +0.02(+0.20%)
Apr 22, 2015 9.800 10.06 9.700 9.810 9,090 -0.08(-0.81%)
Apr 21, 2015 9.960 10.26 9.700 9.890 5,779 +0.04(+0.41%)
Apr 20, 2015 9.690 9.990 9.690 9.850 20,511 +0.03(+0.31%)
Apr 17, 2015 10.12 10.19 9.710 9.820 53,023 -0.42(-4.10%)
Apr 16, 2015 9.670 10.57 9.670 10.24 43,042 +0.49(+5.02%)
Apr 15, 2015 9.964 9.964 9.700 9.750 24,540 -0.25(-2.50%)
Apr 14, 2015 10.03 10.07 9.860 10.00 12,070 -0.02(-0.20%)
Apr 13, 2015 10.10 10.13 9.820 10.02 16,866 -0.13(-1.28%)
Apr 10, 2015 10.00 10.15 10.00 10.15 6,861 +0.13(+1.30%)
Apr 09, 2015 10.29 10.33 10.00 10.02 8,123 -0.23(-2.24%)
Apr 08, 2015 10.24 10.39 10.13 10.25 8,234 +0.08(+0.79%)
Apr 07, 2015 10.44 10.44 10.11 10.17 17,928 -0.20(-1.93%)
Apr 06, 2015 10.52 10.56 10.20 10.37 23,537 -0.33(-3.08%)
Apr 02, 2015 10.40 10.70 10.70 10.70 15,100 +0.27(+2.59%)
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.