Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.12 10.32 10.01 10.24 2,972,558 +0.10(+0.95%)
Jul 28, 2016 10.07 10.16 9.895 10.15 2,258,687 +0.06(+0.55%)
Jul 27, 2016 10.06 10.14 9.914 10.09 2,432,622 +0.03(+0.34%)
Jul 26, 2016 9.808 10.14 9.732 10.06 3,384,339 +0.27(+2.76%)
Jul 25, 2016 9.943 9.961 9.767 9.788 2,294,737 -0.16(-1.57%)
Jul 22, 2016 9.746 9.992 9.708 9.943 2,649,696 +0.22(+2.31%)
Jul 21, 2016 9.597 9.767 9.597 9.719 4,890,327 +0.12(+1.26%)
Jul 20, 2016 9.411 9.819 9.329 9.597 5,754,452 +0.22(+2.36%)
Jul 19, 2016 9.127 9.483 9.086 9.376 3,874,227 +0.10(+1.12%)
Jul 18, 2016 8.677 9.321 8.411 9.272 7,638,010 +0.52(+5.88%)
Jul 15, 2016 9.193 9.252 8.747 8.757 4,321,604 -0.36(-3.91%)
Jul 14, 2016 9.449 9.608 9.032 9.113 5,510,927 -0.34(-3.55%)
Jul 13, 2016 9.570 9.663 9.338 9.449 3,264,513 +0.05(+0.55%)
Jul 12, 2016 9.127 9.440 9.127 9.397 3,749,548 +0.37(+4.10%)
Jul 11, 2016 9.058 9.137 8.968 9.027 4,309,102 +0.38(+4.40%)
Jul 08, 2016 8.598 8.837 8.449 8.646 6,017,647 +0.20(+2.33%)
Jul 07, 2016 9.137 9.137 8.439 8.449 5,200,704 -0.37(-4.16%)
Jul 06, 2016 8.871 8.971 8.639 8.816 3,796,770 -0.21(-2.34%)
Jul 05, 2016 9.110 9.227 8.830 9.027 3,487,041 -0.27(-2.94%)
Jul 01, 2016 9.037 9.300 9.300 9.300 3,460,131 +0.22(+2.40%)
Jun 30, 2016 8.823 9.082 8.626 9.082 3,193,949 +0.33(+3.75%)
Jun 29, 2016 8.681 9.030 8.584 8.754 4,223,913 +0.33(+3.94%)
Jun 28, 2016 8.390 8.480 8.128 8.422 3,722,282 +0.36(+4.51%)
Jun 27, 2016 8.345 8.345 7.688 8.058 10,163,142 -0.46(-5.36%)
Jun 24, 2016 9.092 9.386 8.076 8.515 25,387,612 -1.31(-13.37%)
Jun 23, 2016 9.490 9.833 9.348 9.829 2,758,037 +0.50(+5.42%)
Jun 22, 2016 9.252 9.414 8.996 9.324 2,831,787 +0.10(+1.13%)
Jun 21, 2016 9.539 9.667 9.217 9.220 4,236,016 -0.52(-5.33%)
Jun 20, 2016 9.525 10.02 9.518 9.739 3,411,176 +0.41(+4.37%)
Jun 17, 2016 9.272 9.435 9.227 9.331 3,864,414 +0.11(+1.16%)
Jun 16, 2016 9.476 9.556 9.155 9.224 3,639,883 -0.30(-3.16%)
Jun 15, 2016 9.442 9.935 9.442 9.525 2,365,160 +0.10(+1.10%)
Jun 14, 2016 9.891 10.08 9.310 9.421 7,209,543 -0.50(-5.09%)
Jun 13, 2016 9.919 10.19 9.833 9.926 3,254,798 -0.09(-0.93%)
Jun 10, 2016 10.18 10.33 9.943 10.02 3,406,015 -0.34(-3.30%)
Jun 09, 2016 10.31 10.48 10.24 10.36 2,333,135 -0.03(-0.27%)
Jun 08, 2016 10.16 10.40 10.05 10.39 2,651,448 +0.24(+2.35%)
Jun 07, 2016 10.08 10.27 9.926 10.15 1,781,708 +0.04(+0.41%)
Jun 06, 2016 9.635 10.16 9.629 10.11 2,164,179 +0.39(+3.98%)
Jun 03, 2016 9.573 9.836 9.480 9.722 2,144,142 -0.06(-0.57%)
Jun 02, 2016 9.808 9.895 9.656 9.777 2,179,350 -0.08(-0.77%)
Jun 01, 2016 10.12 10.37 9.564 9.853 3,796,622 -0.27(-2.63%)
May 31, 2016 10.18 10.35 10.07 10.12 2,025,195 -0.03(-0.34%)
May 27, 2016 10.07 10.15 10.15 10.15 1,465,069 +0.13(+1.28%)
May 26, 2016 10.18 10.18 10.02 10.03 1,684,748 -0.08(-0.79%)
May 25, 2016 9.739 10.16 9.720 10.11 2,941,235 +0.40(+4.17%)
May 24, 2016 9.283 9.791 9.242 9.701 4,377,981 +0.46(+4.98%)
May 23, 2016 9.279 9.348 9.134 9.241 3,593,514 -0.13(-1.40%)
May 20, 2016 9.058 9.405 8.946 9.373 5,137,136 +0.39(+4.35%)
May 19, 2016 8.816 9.117 8.816 8.982 3,134,895 +0.06(+0.66%)
May 18, 2016 8.906 9.117 8.785 8.923 3,952,810 +0.01(+0.16%)
May 17, 2016 8.909 9.286 8.888 8.909 4,274,790 +0.00(+0.04%)
May 16, 2016 9.065 9.086 8.760 8.906 3,729,039 -0.09(-0.96%)
May 13, 2016 9.314 9.418 8.913 8.992 6,717,630 -0.41(-4.34%)
May 12, 2016 9.649 9.732 9.248 9.400 2,671,691 -0.20(-2.05%)
May 11, 2016 9.615 9.954 9.546 9.597 2,643,211 -0.01(-0.11%)
May 10, 2016 9.207 9.674 9.153 9.608 3,539,505 +0.40(+4.36%)
May 09, 2016 9.127 9.335 9.082 9.207 3,196,071 +0.04(+0.45%)
May 06, 2016 8.996 9.310 8.878 9.165 4,413,449 +0.13(+1.42%)
May 05, 2016 9.798 9.812 8.902 9.037 8,070,591 -0.55(-5.74%)
May 04, 2016 10.58 11.03 9.380 9.587 9,174,482 -0.77(-7.48%)
May 03, 2016 10.58 10.64 10.19 10.36 3,025,126 -0.37(-3.42%)
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.