Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.626 9.733 9.626 9.714 614,372 +0.07(+0.72%)
Jul 28, 2016 9.638 9.657 9.594 9.645 1,174,539 -0.01(-0.13%)
Jul 27, 2016 9.594 9.670 9.566 9.657 950,722 +0.05(+0.53%)
Jul 26, 2016 9.588 9.651 9.544 9.607 1,105,169 -0.35(-3.55%)
Jul 25, 2016 9.986 9.992 9.916 9.961 353,733 -0.08(-0.76%)
Jul 22, 2016 10.13 10.13 10.02 10.04 562,247 +0.18(+1.80%)
Jul 21, 2016 9.803 9.897 9.784 9.860 648,853 -0.04(-0.45%)
Jul 20, 2016 9.866 9.929 9.853 9.904 732,661 -0.03(-0.32%)
Jul 19, 2016 9.948 9.992 9.897 9.935 920,843 -0.15(-1.50%)
Jul 18, 2016 10.12 10.16 10.08 10.09 661,661 -0.09(-0.93%)
Jul 15, 2016 10.21 10.25 10.14 10.18 1,026,602 -0.06(-0.62%)
Jul 14, 2016 10.23 10.28 10.21 10.25 826,110 +0.17(+1.69%)
Jul 13, 2016 10.06 10.15 10.06 10.07 1,537,794 -0.06(-0.62%)
Jul 12, 2016 10.18 10.22 10.12 10.14 662,796 +0.21(+2.10%)
Jul 11, 2016 9.954 9.999 9.923 9.929 652,423 +0.05(+0.51%)
Jul 08, 2016 9.904 9.733 9.733 9.878 460,861 +0.15(+1.49%)
Jul 07, 2016 9.758 9.803 9.689 9.733 660,481 +0.00(+0.00%)
Jul 06, 2016 9.695 9.746 9.588 9.733 802,051 -0.16(-1.66%)
Jul 05, 2016 10.07 10.09 9.867 9.897 905,296 -0.35(-3.45%)
Jul 01, 2016 10.33 10.25 10.25 10.25 546,026 -0.13(-1.22%)
Jun 30, 2016 10.22 10.38 10.14 10.38 880,447 +0.14(+1.36%)
Jun 29, 2016 10.28 10.29 10.19 10.24 971,450 +0.37(+3.78%)
Jun 28, 2016 9.834 9.910 9.822 9.866 910,726 +0.32(+3.38%)
Jun 27, 2016 9.487 9.581 9.329 9.544 948,739 -0.01(-0.07%)
Jun 24, 2016 9.506 9.827 9.499 9.550 1,981,644 -1.16(-10.80%)
Jun 23, 2016 10.51 10.71 10.42 10.71 1,067,488 +0.62(+6.14%)
Jun 22, 2016 10.24 10.31 10.09 10.09 507,054 -0.23(-2.21%)
Jun 21, 2016 10.31 10.36 10.23 10.31 1,023,431 +0.15(+1.49%)
Jun 20, 2016 10.25 10.28 10.14 10.16 429,348 +0.18(+1.84%)
Jun 17, 2016 9.904 10.02 9.853 9.980 512,060 -0.08(-0.82%)
Jun 16, 2016 9.796 10.06 9.708 10.06 649,540 +0.28(+2.88%)
Jun 15, 2016 9.854 9.891 9.762 9.781 766,286 -0.03(-0.31%)
Jun 14, 2016 9.934 9.971 9.750 9.811 634,338 -0.28(-2.80%)
Jun 13, 2016 10.10 10.22 10.04 10.09 624,852 -0.10(-0.96%)
Jun 10, 2016 10.31 10.32 10.11 10.19 2,490,583 -0.42(-3.99%)
Jun 09, 2016 10.66 10.69 10.57 10.62 690,582 -0.22(-2.04%)
Jun 08, 2016 10.82 10.92 10.81 10.84 686,258 +0.03(+0.28%)
Jun 07, 2016 10.74 10.83 10.73 10.81 1,216,130 +0.13(+1.27%)
Jun 06, 2016 10.63 10.74 10.63 10.67 561,230 -0.06(-0.51%)
Jun 03, 2016 10.73 10.74 10.66 10.73 506,239 +0.10(+0.98%)
Jun 02, 2016 10.63 10.65 10.59 10.62 569,498 -0.06(-0.57%)
Jun 01, 2016 10.61 10.68 10.60 10.68 459,898 +0.02(+0.17%)
May 31, 2016 10.72 10.73 10.63 10.66 523,904 +0.06(+0.58%)
May 27, 2016 10.52 10.60 10.60 10.60 418,099 -0.09(-0.86%)
May 26, 2016 10.60 10.73 10.58 10.70 462,562 +0.18(+1.75%)
May 25, 2016 10.49 10.54 10.48 10.51 530,287 +0.04(+0.41%)
May 24, 2016 10.41 10.47 10.38 10.47 666,284 +0.15(+1.43%)
May 23, 2016 10.33 10.38 10.30 10.32 490,798 -0.13(-1.23%)
May 20, 2016 10.47 10.49 10.40 10.45 458,466 +0.12(+1.19%)
May 19, 2016 10.31 10.33 10.27 10.33 435,926 -0.12(-1.17%)
May 18, 2016 10.45 10.53 10.37 10.45 596,949 +0.04(+0.35%)
May 17, 2016 10.51 10.54 10.41 10.41 445,879 -0.04(-0.41%)
May 16, 2016 10.39 10.48 10.39 10.46 392,156 +0.10(+1.01%)
May 13, 2016 10.44 10.49 10.35 10.35 434,185 -0.06(-0.59%)
May 12, 2016 10.44 10.49 10.37 10.41 494,559 +0.14(+1.31%)
May 11, 2016 10.22 10.35 10.22 10.28 436,931 -0.01(-0.06%)
May 10, 2016 10.15 10.28 10.14 10.28 564,892 +0.10(+0.97%)
May 09, 2016 10.27 10.29 10.14 10.19 826,213 +0.14(+1.41%)
May 06, 2016 9.959 10.04 9.922 10.04 513,226 -0.01(-0.12%)
May 05, 2016 10.10 10.12 10.03 10.06 762,807 +0.00(+0.00%)
May 04, 2016 10.21 10.22 10.03 10.06 818,616 -0.42(-3.99%)
May 03, 2016 10.52 10.58 10.45 10.47 846,554 +0.00(+0.00%)
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.