Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.650 9.758 9.650 9.739 612,807 +0.07(+0.72%)
Jul 28, 2016 9.663 9.682 9.619 9.669 1,171,546 -0.01(-0.13%)
Jul 27, 2016 9.619 9.695 9.590 9.682 948,299 +0.05(+0.53%)
Jul 26, 2016 9.612 9.676 9.568 9.631 1,102,353 -0.35(-3.55%)
Jul 25, 2016 10.01 10.02 9.942 9.986 352,832 -0.08(-0.76%)
Jul 22, 2016 10.16 10.16 10.04 10.06 560,815 +0.18(+1.79%)
Jul 21, 2016 9.828 9.923 9.809 9.885 647,200 -0.04(-0.45%)
Jul 20, 2016 9.891 9.954 9.878 9.929 730,794 -0.03(-0.32%)
Jul 19, 2016 9.973 10.02 9.923 9.961 918,497 -0.15(-1.50%)
Jul 18, 2016 10.14 10.19 10.11 10.11 659,976 -0.10(-0.93%)
Jul 15, 2016 10.24 10.27 10.17 10.21 1,023,987 -0.06(-0.62%)
Jul 14, 2016 10.26 10.30 10.24 10.27 824,005 +0.17(+1.69%)
Jul 13, 2016 10.09 10.17 10.09 10.10 1,533,876 -0.06(-0.62%)
Jul 12, 2016 10.21 10.25 10.15 10.16 661,107 +0.21(+2.10%)
Jul 11, 2016 9.980 10.02 9.948 9.954 650,761 +0.05(+0.51%)
Jul 08, 2016 9.929 9.758 9.758 9.904 459,687 +0.15(+1.49%)
Jul 07, 2016 9.783 9.828 9.714 9.758 658,798 +0.00(+0.00%)
Jul 06, 2016 9.720 9.771 9.612 9.758 800,007 -0.16(-1.66%)
Jul 05, 2016 10.10 10.11 9.893 9.923 902,989 -0.35(-3.45%)
Jul 01, 2016 10.35 10.28 10.28 10.28 544,635 -0.13(-1.22%)
Jun 30, 2016 10.25 10.41 10.17 10.40 878,204 +0.14(+1.36%)
Jun 29, 2016 10.31 10.32 10.22 10.26 968,975 +0.37(+3.78%)
Jun 28, 2016 9.859 9.935 9.847 9.891 908,406 +0.32(+3.38%)
Jun 27, 2016 9.511 9.606 9.353 9.568 946,322 -0.01(-0.07%)
Jun 24, 2016 9.530 9.852 9.524 9.574 1,976,595 -1.16(-10.80%)
Jun 23, 2016 10.54 10.73 10.44 10.73 1,064,769 +0.62(+6.14%)
Jun 22, 2016 10.26 10.33 10.11 10.11 505,762 -0.23(-2.21%)
Jun 21, 2016 10.33 10.39 10.25 10.34 1,020,824 +0.15(+1.49%)
Jun 20, 2016 10.28 10.30 10.16 10.19 428,254 +0.18(+1.84%)
Jun 17, 2016 9.929 10.05 9.878 10.01 510,756 -0.08(-0.82%)
Jun 16, 2016 9.821 10.09 9.733 10.09 647,885 +0.28(+2.88%)
Jun 15, 2016 9.879 9.916 9.787 9.806 764,334 -0.03(-0.31%)
Jun 14, 2016 9.959 9.996 9.775 9.836 632,722 -0.28(-2.80%)
Jun 13, 2016 10.13 10.24 10.07 10.12 623,260 -0.10(-0.96%)
Jun 10, 2016 10.33 10.35 10.13 10.22 2,484,238 -0.42(-3.99%)
Jun 09, 2016 10.69 10.72 10.60 10.64 688,823 -0.22(-2.04%)
Jun 08, 2016 10.85 10.94 10.84 10.86 684,509 +0.03(+0.28%)
Jun 07, 2016 10.77 10.86 10.76 10.83 1,213,032 +0.14(+1.27%)
Jun 06, 2016 10.66 10.77 10.66 10.70 559,800 -0.06(-0.52%)
Jun 03, 2016 10.75 10.77 10.69 10.75 504,949 +0.10(+0.98%)
Jun 02, 2016 10.66 10.68 10.62 10.65 568,047 -0.06(-0.57%)
Jun 01, 2016 10.64 10.71 10.62 10.71 458,726 +0.02(+0.17%)
May 31, 2016 10.75 10.76 10.65 10.69 522,569 +0.06(+0.58%)
May 27, 2016 10.54 10.63 10.63 10.63 417,034 -0.09(-0.86%)
May 26, 2016 10.63 10.76 10.61 10.72 461,384 +0.18(+1.75%)
May 25, 2016 10.51 10.57 10.50 10.54 528,936 +0.04(+0.41%)
May 24, 2016 10.43 10.49 10.40 10.49 664,587 +0.15(+1.43%)
May 23, 2016 10.36 10.40 10.33 10.35 489,548 -0.13(-1.23%)
May 20, 2016 10.49 10.52 10.43 10.48 457,298 +0.12(+1.19%)
May 19, 2016 10.33 10.36 10.29 10.35 434,815 -0.12(-1.18%)
May 18, 2016 10.48 10.56 10.40 10.48 595,428 +0.04(+0.35%)
May 17, 2016 10.53 10.56 10.44 10.44 444,743 -0.04(-0.41%)
May 16, 2016 10.41 10.51 10.41 10.48 391,157 +0.10(+1.01%)
May 13, 2016 10.47 10.52 10.38 10.38 433,078 -0.06(-0.59%)
May 12, 2016 10.46 10.51 10.39 10.44 493,299 +0.14(+1.31%)
May 11, 2016 10.25 10.38 10.25 10.30 435,817 -0.01(-0.06%)
May 10, 2016 10.17 10.31 10.17 10.31 563,452 +0.10(+0.96%)
May 09, 2016 10.29 10.32 10.17 10.21 824,108 +0.14(+1.41%)
May 06, 2016 9.984 10.07 9.947 10.07 511,919 -0.01(-0.12%)
May 05, 2016 10.13 10.14 10.05 10.08 760,864 +0.00(+0.00%)
May 04, 2016 10.24 10.24 10.06 10.08 816,531 -0.42(-3.99%)
May 03, 2016 10.54 10.61 10.48 10.50 844,397 +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.