Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.625 9.844 9.523 9.844 18,434,918 +0.29(+3.04%)
Jun 29, 2016 9.390 9.593 9.288 9.554 18,097,924 +0.31(+3.31%)
Jun 28, 2016 9.154 9.256 9.029 9.248 19,545,138 +0.19(+2.08%)
Jun 27, 2016 9.499 9.507 9.005 9.060 19,209,628 -0.56(-5.79%)
Jun 24, 2016 9.735 9.907 9.531 9.617 25,270,520 -0.54(-5.33%)
Jun 23, 2016 10.06 10.17 10.03 10.16 17,024,262 +0.27(+2.70%)
Jun 22, 2016 10.05 10.14 9.884 9.892 23,271,798 -0.56(-5.40%)
Jun 21, 2016 10.30 10.48 10.24 10.46 16,825,664 +0.20(+1.99%)
Jun 20, 2016 10.42 10.50 10.24 10.25 15,850,396 -0.04(-0.38%)
Jun 17, 2016 10.18 10.34 10.17 10.29 18,405,672 +0.11(+1.08%)
Jun 16, 2016 10.15 10.21 9.970 10.18 10,976,089 -0.02(-0.15%)
Jun 15, 2016 10.27 10.35 10.17 10.20 12,509,816 -0.04(-0.38%)
Jun 14, 2016 10.21 10.35 10.11 10.24 14,768,027 +0.02(+0.15%)
Jun 13, 2016 10.41 10.42 10.21 10.22 17,353,070 -0.27(-2.59%)
Jun 10, 2016 10.66 10.66 10.41 10.49 13,056,844 -0.26(-2.46%)
Jun 09, 2016 10.71 10.79 10.59 10.76 12,109,876 -0.02(-0.22%)
Jun 08, 2016 10.64 10.80 10.62 10.78 11,941,671 +0.14(+1.31%)
Jun 07, 2016 10.65 10.73 10.58 10.64 12,288,967 +0.02(+0.15%)
Jun 06, 2016 10.44 10.65 10.44 10.62 11,185,924 +0.18(+1.71%)
Jun 03, 2016 10.47 10.52 10.35 10.45 13,998,642 -0.08(-0.74%)
Jun 02, 2016 10.41 10.61 10.40 10.52 17,574,490 +0.08(+0.74%)
Jun 01, 2016 10.35 10.48 10.27 10.45 19,598,126 +0.05(+0.45%)
May 31, 2016 10.20 10.40 10.16 10.40 28,318,752 +0.16(+1.59%)
May 27, 2016 10.12 10.24 10.24 10.24 24,294,304 +0.10(+1.00%)
May 26, 2016 9.715 10.22 9.676 10.13 38,407,460 +0.65(+6.89%)
May 25, 2016 9.513 9.591 9.412 9.482 19,661,546 +0.23(+2.43%)
May 24, 2016 9.078 9.272 9.031 9.257 11,456,281 +0.19(+2.06%)
May 23, 2016 9.062 9.226 9.031 9.070 12,084,600 +0.01(+0.09%)
May 20, 2016 8.922 9.074 8.860 9.062 13,392,878 +0.17(+1.92%)
May 19, 2016 8.915 8.977 8.790 8.891 13,932,745 -0.10(-1.12%)
May 18, 2016 9.000 9.078 8.915 8.992 9,064,929 +0.03(+0.35%)
May 17, 2016 9.008 9.163 8.922 8.961 12,261,955 -0.09(-0.94%)
May 16, 2016 8.961 9.078 8.930 9.047 7,858,304 +0.11(+1.22%)
May 13, 2016 8.961 9.086 8.884 8.938 9,785,567 -0.05(-0.52%)
May 12, 2016 9.156 9.171 8.899 8.985 15,566,888 -0.10(-1.11%)
May 11, 2016 9.031 9.140 8.961 9.086 18,307,526 +0.06(+0.69%)
May 10, 2016 8.922 9.109 8.868 9.023 19,203,818 +0.14(+1.57%)
May 09, 2016 9.000 9.039 8.845 8.884 12,285,434 -0.12(-1.38%)
May 06, 2016 8.860 9.047 8.837 9.008 10,858,003 +0.11(+1.22%)
May 05, 2016 9.070 9.125 8.864 8.899 11,548,146 -0.11(-1.21%)
May 04, 2016 9.055 9.171 8.954 9.008 11,161,185 -0.09(-1.02%)
May 03, 2016 9.365 9.412 9.023 9.101 20,993,566 -0.32(-3.38%)
May 02, 2016 9.529 9.583 9.342 9.420 15,805,170 -0.12(-1.22%)
Apr 29, 2016 9.707 9.723 9.428 9.536 17,359,328 -0.23(-2.39%)
Apr 28, 2016 9.902 9.948 9.731 9.770 10,345,701 -0.15(-1.49%)
Apr 27, 2016 9.840 9.941 9.704 9.917 13,549,331 +0.02(+0.24%)
Apr 26, 2016 9.785 9.937 9.777 9.894 20,215,908 +0.12(+1.27%)
Apr 25, 2016 9.754 9.824 9.614 9.770 17,957,948 -0.03(-0.32%)
Apr 22, 2016 9.731 9.894 9.731 9.801 14,971,801 +0.02(+0.16%)
Apr 21, 2016 9.933 9.980 9.777 9.785 14,153,556 -0.16(-1.64%)
Apr 20, 2016 9.964 10.07 9.890 9.948 21,965,548 +0.02(+0.16%)
Apr 19, 2016 9.871 10.04 9.785 9.933 23,518,862 +0.09(+0.87%)
Apr 18, 2016 9.700 10.06 9.676 9.847 20,048,918 +0.12(+1.20%)
Apr 15, 2016 9.770 9.878 9.715 9.731 16,067,976 -0.02(-0.24%)
Apr 14, 2016 9.762 9.863 9.591 9.754 18,235,036 -0.07(-0.71%)
Apr 13, 2016 9.591 9.898 9.529 9.824 20,656,560 +0.33(+3.44%)
Apr 12, 2016 9.482 9.568 9.156 9.498 36,458,900 +0.07(+0.74%)
Apr 11, 2016 9.404 9.669 9.400 9.428 20,547,068 +0.05(+0.58%)
Apr 08, 2016 9.397 9.544 9.365 9.373 10,622,849 +0.05(+0.58%)
Apr 07, 2016 9.490 9.552 9.272 9.319 18,328,380 -0.23(-2.36%)
Apr 06, 2016 9.350 9.552 9.241 9.544 16,915,168 +0.26(+2.76%)
Apr 05, 2016 9.404 9.432 9.272 9.288 19,927,286 -0.12(-1.24%)
Apr 04, 2016 9.513 9.560 9.397 9.404 14,279,749 -0.12(-1.31%)
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.