Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 8.196 8.286 8.152 8.266 7,350,140 +0.15(+1.81%)
Jun 29, 2015 8.142 8.324 8.110 8.119 7,493,685 -0.22(-2.70%)
Jun 26, 2015 8.400 8.400 8.214 8.344 10,575,240 -0.05(-0.60%)
Jun 25, 2015 8.372 8.426 8.346 8.394 6,101,180 +0.05(+0.64%)
Jun 24, 2015 8.364 8.422 8.154 8.341 20,402,014 -0.30(-3.48%)
Jun 23, 2015 8.738 8.752 8.600 8.642 6,585,385 -0.07(-0.78%)
Jun 22, 2015 8.728 8.778 8.648 8.710 6,473,205 +0.09(+1.00%)
Jun 19, 2015 8.778 8.788 8.592 8.624 12,030,065 -0.12(-1.41%)
Jun 18, 2015 8.654 8.824 8.612 8.747 9,794,075 +0.17(+1.97%)
Jun 17, 2015 8.496 8.618 8.494 8.578 6,722,890 +0.08(+0.98%)
Jun 16, 2015 8.272 8.534 8.240 8.495 8,575,870 +0.28(+3.42%)
Jun 15, 2015 8.164 8.236 8.024 8.214 7,435,850 -0.03(-0.36%)
Jun 12, 2015 8.190 8.270 8.104 8.244 5,143,335 +0.04(+0.54%)
Jun 11, 2015 8.240 8.334 8.168 8.200 7,420,835 -0.04(-0.49%)
Jun 10, 2015 8.190 8.271 8.134 8.240 3,668,635 +0.09(+1.08%)
Jun 09, 2015 8.172 8.172 7.976 8.152 6,535,205 +0.04(+0.44%)
Jun 08, 2015 8.294 8.298 8.058 8.116 7,735,255 -0.09(-1.12%)
Jun 05, 2015 7.966 8.236 7.846 8.208 9,073,515 +0.31(+3.90%)
Jun 04, 2015 8.016 8.034 7.862 7.900 4,766,415 -0.12(-1.45%)
Jun 03, 2015 7.990 8.058 7.922 8.016 4,255,845 +0.07(+0.88%)
Jun 02, 2015 7.910 8.026 7.884 7.946 4,743,070 -0.03(-0.33%)
Jun 01, 2015 8.050 8.060 7.886 7.972 5,792,275 -0.04(-0.50%)
May 29, 2015 8.048 8.076 7.920 8.012 6,142,175 -0.02(-0.30%)
May 28, 2015 7.882 8.052 7.872 8.036 7,483,560 +0.15(+1.90%)
May 27, 2015 7.860 7.922 7.734 7.886 9,823,495 +0.03(+0.36%)
May 26, 2015 7.966 7.994 7.794 7.858 5,691,930 +0.00(+0.00%)
May 22, 2015 7.750 7.858 7.858 7.858 5,690,000 +0.10(+1.29%)
May 21, 2015 7.794 7.800 7.718 7.758 5,210,340 +0.00(+0.00%)
May 20, 2015 7.868 7.893 7.696 7.758 9,438,540 -0.07(-0.84%)
May 19, 2015 7.948 7.956 7.672 7.824 9,791,325 -0.08(-1.06%)
May 18, 2015 7.768 7.946 7.700 7.908 8,784,420 +0.18(+2.33%)
May 15, 2015 7.772 7.772 7.712 7.728 4,750,385 -0.04(-0.54%)
May 14, 2015 7.778 7.820 7.686 7.770 8,902,635 +0.08(+1.07%)
May 13, 2015 7.776 7.812 7.668 7.688 7,269,695 -0.04(-0.54%)
May 12, 2015 7.712 7.782 7.660 7.730 6,730,225 -0.06(-0.82%)
May 11, 2015 7.780 7.872 7.756 7.794 7,013,575 -0.01(-0.10%)
May 08, 2015 7.734 7.846 7.702 7.802 6,350,015 +0.12(+1.59%)
May 07, 2015 7.588 7.706 7.572 7.680 6,056,635 +0.09(+1.21%)
May 06, 2015 7.612 7.655 7.486 7.588 5,007,595 +0.02(+0.26%)
May 05, 2015 7.710 7.740 7.504 7.568 7,529,690 -0.18(-2.30%)
May 04, 2015 7.672 7.864 7.654 7.746 6,279,565 +0.07(+0.91%)
May 01, 2015 7.630 7.718 7.620 7.676 7,026,925 +0.13(+1.70%)
Apr 30, 2015 7.670 7.732 7.516 7.548 7,280,050 -0.14(-1.77%)
Apr 29, 2015 7.672 7.746 7.580 7.684 5,355,830 -0.03(-0.36%)
Apr 28, 2015 7.660 7.736 7.550 7.712 7,647,270 +0.07(+0.94%)
Apr 27, 2015 7.744 7.754 7.588 7.640 8,119,995 -0.10(-1.24%)
Apr 24, 2015 7.798 7.798 7.668 7.736 7,950,920 -0.01(-0.10%)
Apr 23, 2015 7.600 7.780 7.578 7.744 11,227,780 +0.13(+1.71%)
Apr 22, 2015 7.652 7.688 7.544 7.614 11,475,645 -0.00(-0.03%)
Apr 21, 2015 7.600 7.796 7.446 7.616 48,710,640 +0.69(+9.96%)
Apr 20, 2015 6.850 6.962 6.812 6.926 18,887,040 +0.18(+2.71%)
Apr 17, 2015 6.878 6.886 6.680 6.743 11,279,590 -0.17(-2.43%)
Apr 16, 2015 6.936 6.980 6.882 6.911 7,244,950 -0.06(-0.80%)
Apr 15, 2015 6.912 6.984 6.852 6.967 7,754,590 +0.13(+1.95%)
Apr 14, 2015 6.852 6.894 6.778 6.834 8,469,115 -0.02(-0.26%)
Apr 13, 2015 6.912 7.160 6.850 6.852 10,483,515 -0.27(-3.80%)
Apr 10, 2015 7.072 7.172 7.034 7.123 7,391,495 +0.08(+1.09%)
Apr 09, 2015 6.982 7.066 6.934 7.046 8,876,375 +0.15(+2.15%)
Apr 08, 2015 7.006 7.016 6.876 6.898 10,089,800 -0.01(-0.16%)
Apr 07, 2015 6.884 7.016 6.860 6.909 7,553,850 +0.03(+0.42%)
Apr 06, 2015 6.842 6.934 6.800 6.880 7,297,575 +0.00(+0.03%)
Apr 02, 2015 6.814 6.878 6.878 6.878 3,740,000 +0.07(+0.97%)
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.