Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 8.554 8.638 8.454 8.531 8,002,956 -0.02(-0.18%)
May 27, 2016 8.385 8.546 8.546 8.546 3,917,974 +0.17(+2.02%)
May 26, 2016 8.454 8.487 8.369 8.377 6,414,308 -0.06(-0.73%)
May 25, 2016 8.377 8.515 8.323 8.438 4,747,423 +0.05(+0.55%)
May 24, 2016 8.323 8.415 8.277 8.392 4,531,633 +0.13(+1.58%)
May 23, 2016 8.354 8.377 8.254 8.261 3,707,766 -0.12(-1.38%)
May 20, 2016 8.277 8.385 8.254 8.377 3,724,324 +0.12(+1.40%)
May 19, 2016 8.192 8.285 8.069 8.261 10,074,518 +0.01(+0.09%)
May 18, 2016 8.438 8.519 8.211 8.254 5,764,240 -0.22(-2.63%)
May 17, 2016 8.523 8.577 8.415 8.477 4,804,320 -0.07(-0.81%)
May 16, 2016 8.600 8.646 8.538 8.546 3,994,677 -0.04(-0.45%)
May 13, 2016 8.638 8.658 8.515 8.585 4,400,232 -0.08(-0.98%)
May 12, 2016 8.761 8.800 8.623 8.669 4,527,024 -0.04(-0.44%)
May 11, 2016 8.777 8.823 8.646 8.708 5,568,802 -0.10(-1.14%)
May 10, 2016 8.615 8.838 8.561 8.808 4,519,501 +0.22(+2.60%)
May 09, 2016 8.423 8.646 8.308 8.585 6,208,032 +0.06(+0.72%)
May 06, 2016 8.485 8.546 8.423 8.523 4,098,840 +0.01(+0.09%)
May 05, 2016 8.646 8.669 8.465 8.515 4,355,276 -0.07(-0.81%)
May 04, 2016 8.523 8.631 8.485 8.585 5,434,432 +0.02(+0.27%)
May 03, 2016 8.615 8.646 8.423 8.561 5,943,812 -0.13(-1.50%)
May 02, 2016 8.577 8.746 8.554 8.692 4,839,567 +0.11(+1.25%)
Apr 29, 2016 8.554 8.592 8.400 8.585 6,099,919 +0.03(+0.36%)
Apr 28, 2016 8.615 8.700 8.508 8.554 6,355,307 -0.12(-1.33%)
Apr 27, 2016 8.562 8.745 8.479 8.669 5,139,000 +0.13(+1.52%)
Apr 26, 2016 8.395 8.540 8.395 8.540 4,695,421 +0.16(+1.91%)
Apr 25, 2016 8.509 8.536 8.372 8.380 4,426,386 -0.14(-1.61%)
Apr 22, 2016 8.494 8.612 8.433 8.517 3,553,286 +0.05(+0.63%)
Apr 21, 2016 8.585 8.635 8.425 8.463 4,470,521 -0.12(-1.42%)
Apr 20, 2016 8.761 8.783 8.570 8.585 3,926,773 -0.18(-2.00%)
Apr 19, 2016 8.662 8.791 8.654 8.761 5,231,447 +0.14(+1.68%)
Apr 18, 2016 8.570 8.654 8.425 8.616 4,235,865 +0.05(+0.53%)
Apr 15, 2016 8.555 8.631 8.540 8.570 4,466,162 +0.01(+0.09%)
Apr 14, 2016 8.547 8.639 8.528 8.562 3,296,138 +0.01(+0.09%)
Apr 13, 2016 8.547 8.601 8.456 8.555 5,963,435 +0.05(+0.63%)
Apr 12, 2016 8.425 8.524 8.383 8.502 5,219,665 +0.11(+1.27%)
Apr 11, 2016 8.387 8.486 8.349 8.395 6,075,870 +0.05(+0.55%)
Apr 08, 2016 8.311 8.498 8.311 8.349 5,914,298 +0.08(+0.92%)
Apr 07, 2016 8.380 8.505 8.220 8.273 9,465,274 -0.17(-1.99%)
Apr 06, 2016 8.433 8.471 8.334 8.441 8,908,647 +0.01(+0.09%)
Apr 05, 2016 8.585 8.623 8.425 8.433 11,945,236 -0.22(-2.55%)
Apr 04, 2016 8.806 8.879 8.616 8.654 7,131,545 -0.16(-1.82%)
Apr 01, 2016 8.898 8.902 8.692 8.814 10,843,850 -0.18(-1.95%)
Mar 31, 2016 8.852 8.989 8.814 8.989 7,424,635 +0.14(+1.55%)
Mar 30, 2016 8.936 8.974 8.837 8.852 4,272,188 -0.02(-0.26%)
Mar 29, 2016 8.673 8.882 8.642 8.875 6,039,798 +0.18(+2.10%)
Mar 28, 2016 8.844 8.860 8.700 8.692 8,315,923 -0.12(-1.38%)
Mar 24, 2016 8.562 8.814 8.814 8.814 10,123,810 +0.21(+2.39%)
Mar 23, 2016 8.822 8.822 8.593 8.608 7,038,703 -0.18(-2.08%)
Mar 22, 2016 8.761 8.875 8.684 8.791 8,892,772 +0.00(+0.00%)
Mar 21, 2016 8.837 8.867 8.768 8.791 8,230,483 -0.06(-0.69%)
Mar 18, 2016 8.783 8.913 8.783 8.852 10,580,095 +0.07(+0.78%)
Mar 17, 2016 8.662 8.814 8.593 8.783 9,056,923 +0.11(+1.23%)
Mar 16, 2016 8.326 8.692 8.311 8.677 11,329,201 +0.32(+3.83%)
Mar 15, 2016 8.296 8.380 8.265 8.357 8,709,052 +0.01(+0.09%)
Mar 14, 2016 8.281 8.387 8.235 8.349 5,463,444 +0.04(+0.46%)
Mar 11, 2016 8.334 8.387 8.250 8.311 6,147,797 +0.08(+0.93%)
Mar 10, 2016 7.999 8.235 7.945 8.235 5,452,484 +0.24(+2.95%)
Mar 09, 2016 8.144 8.220 7.976 7.999 12,456,831 -0.09(-1.13%)
Mar 08, 2016 8.265 8.281 8.060 8.090 8,261,443 -0.21(-2.48%)
Mar 07, 2016 8.182 8.372 8.136 8.296 8,081,044 +0.08(+0.93%)
Mar 04, 2016 7.945 8.243 7.824 8.220 8,359,925 +0.26(+3.25%)
Mar 03, 2016 7.839 7.968 7.686 7.961 6,423,520 +0.13(+1.65%)
Mar 02, 2016 7.664 7.839 7.572 7.831 5,504,983 +0.12(+1.58%)
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.