Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 7.630 7.845 7.520 7.840 900,136 +0.27(+3.57%)
Jun 29, 2015 7.800 7.800 7.520 7.570 685,169 -0.27(-3.44%)
Jun 26, 2015 7.900 7.910 7.650 7.840 1,146,335 -0.04(-0.51%)
Jun 25, 2015 7.930 7.930 7.790 7.880 238,468 -0.02(-0.25%)
Jun 24, 2015 7.990 8.000 7.870 7.900 258,096 -0.07(-0.88%)
Jun 23, 2015 7.950 8.090 7.900 7.970 364,594 +0.04(+0.50%)
Jun 22, 2015 7.970 8.010 7.850 7.930 305,665 -0.01(-0.13%)
Jun 19, 2015 8.010 8.010 7.750 7.940 857,856 -0.02(-0.25%)
Jun 18, 2015 7.870 7.970 7.840 7.960 441,764 +0.13(+1.66%)
Jun 17, 2015 7.990 8.040 7.800 7.830 300,796 -0.13(-1.63%)
Jun 16, 2015 7.950 7.990 7.830 7.960 397,635 -0.01(-0.13%)
Jun 15, 2015 7.620 7.990 7.520 7.970 759,724 +0.28(+3.64%)
Jun 12, 2015 7.770 7.850 7.640 7.690 1,584,573 -0.08(-1.03%)
Jun 11, 2015 7.880 7.930 7.740 7.770 913,424 -0.08(-1.02%)
Jun 10, 2015 7.790 7.935 7.790 7.850 2,214,976 +0.15(+1.95%)
Jun 09, 2015 7.730 7.840 7.640 7.700 903,694 -0.05(-0.65%)
Jun 08, 2015 7.850 7.960 7.720 7.750 787,684 -0.13(-1.65%)
Jun 05, 2015 7.720 7.930 7.680 7.880 1,107,186 +0.23(+3.01%)
Jun 04, 2015 7.720 7.800 7.600 7.650 1,042,246 -0.19(-2.42%)
Jun 03, 2015 7.800 8.000 7.780 7.840 1,009,237 +0.06(+0.77%)
Jun 02, 2015 7.550 7.870 7.550 7.780 776,421 +0.19(+2.50%)
Jun 01, 2015 7.600 7.730 7.520 7.590 548,936 -0.02(-0.26%)
May 29, 2015 7.750 7.750 7.510 7.610 459,832 -0.17(-2.19%)
May 28, 2015 7.780 7.890 7.740 7.780 721,958 -0.01(-0.13%)
May 27, 2015 7.700 7.880 7.620 7.790 520,369 +0.11(+1.43%)
May 26, 2015 7.810 7.810 7.650 7.680 361,382 -0.14(-1.79%)
May 22, 2015 7.910 7.820 7.820 7.820 210,400 -0.12(-1.51%)
May 21, 2015 7.950 7.990 7.900 7.940 275,807 -0.03(-0.38%)
May 20, 2015 8.000 8.000 7.830 7.970 257,707 +0.00(+0.00%)
May 19, 2015 7.960 8.020 7.870 7.970 473,195 -0.02(-0.25%)
May 18, 2015 8.180 8.200 7.990 7.990 647,750 -0.19(-2.32%)
May 15, 2015 8.190 8.230 8.120 8.180 306,437 -0.04(-0.49%)
May 14, 2015 8.640 8.650 8.210 8.220 499,142 -0.37(-4.31%)
May 13, 2015 8.520 8.680 8.520 8.590 1,079,937 -0.05(-0.58%)
May 12, 2015 8.620 8.650 8.390 8.640 712,823 -0.04(-0.46%)
May 11, 2015 8.440 8.770 8.411 8.680 808,884 +0.18(+2.12%)
May 08, 2015 8.540 8.720 8.330 8.500 928,031 -0.07(-0.82%)
May 07, 2015 8.040 8.620 7.630 8.570 4,028,020 +1.15(+15.50%)
May 06, 2015 7.320 7.460 7.250 7.420 687,074 +0.15(+2.06%)
May 05, 2015 7.360 7.400 7.200 7.270 403,686 -0.12(-1.62%)
May 04, 2015 7.450 7.560 7.350 7.390 468,310 -0.07(-0.94%)
May 01, 2015 7.420 7.630 7.340 7.460 596,339 +0.03(+0.40%)
Apr 30, 2015 7.700 7.810 7.390 7.430 566,575 -0.32(-4.13%)
Apr 29, 2015 7.980 7.980 7.720 7.750 407,838 -0.23(-2.88%)
Apr 28, 2015 7.940 8.040 7.800 7.980 272,410 +0.04(+0.50%)
Apr 27, 2015 8.100 8.180 7.891 7.940 585,588 -0.12(-1.49%)
Apr 24, 2015 8.100 8.130 8.040 8.060 178,267 -0.02(-0.25%)
Apr 23, 2015 8.050 8.140 8.050 8.080 278,359 +0.04(+0.50%)
Apr 22, 2015 8.060 8.140 8.000 8.040 287,009 +0.00(+0.00%)
Apr 21, 2015 7.990 8.190 7.970 8.040 593,135 +0.07(+0.88%)
Apr 20, 2015 7.980 8.020 7.900 7.970 220,916 +0.00(+0.00%)
Apr 17, 2015 8.050 8.110 7.760 7.970 638,246 -0.14(-1.73%)
Apr 16, 2015 8.180 8.200 8.010 8.110 309,087 -0.06(-0.73%)
Apr 15, 2015 8.140 8.250 8.050 8.170 299,446 +0.03(+0.37%)
Apr 14, 2015 8.060 8.240 8.060 8.140 407,983 +0.01(+0.12%)
Apr 13, 2015 7.990 8.193 7.950 8.130 678,506 +0.13(+1.63%)
Apr 10, 2015 8.040 8.200 8.000 8.000 260,708 +0.01(+0.13%)
Apr 09, 2015 7.930 8.060 7.870 7.990 611,836 +0.05(+0.63%)
Apr 08, 2015 7.810 7.980 7.800 7.940 201,277 +0.12(+1.53%)
Apr 07, 2015 7.860 8.000 7.820 7.820 343,862 -0.02(-0.26%)
Apr 06, 2015 7.830 7.930 7.760 7.840 457,795 -0.01(-0.13%)
Apr 02, 2015 7.740 7.850 7.850 7.850 332,600 +0.08(+1.03%)
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.