Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.000 8.150 7.920 8.040 341,201 +0.07(+0.88%)
Jun 29, 2016 7.950 7.980 7.830 7.970 331,677 +0.09(+1.14%)
Jun 28, 2016 7.840 7.995 7.820 7.880 346,421 +0.09(+1.16%)
Jun 27, 2016 7.940 7.960 7.740 7.790 402,785 -0.21(-2.62%)
Jun 24, 2016 7.980 8.200 7.900 8.000 814,858 -0.30(-3.61%)
Jun 23, 2016 8.440 8.440 8.185 8.300 351,013 -0.10(-1.19%)
Jun 22, 2016 8.240 8.530 8.240 8.400 453,583 +0.14(+1.69%)
Jun 21, 2016 8.210 8.300 8.080 8.260 618,762 +0.06(+0.73%)
Jun 20, 2016 8.050 8.300 7.960 8.200 567,649 +0.23(+2.89%)
Jun 17, 2016 7.930 8.003 7.820 7.970 1,272,363 +0.08(+0.95%)
Jun 16, 2016 7.900 7.930 7.680 7.895 439,460 -0.05(-0.57%)
Jun 15, 2016 8.080 8.210 7.840 7.940 578,560 -0.07(-0.87%)
Jun 14, 2016 8.140 8.155 7.820 8.010 789,511 -0.12(-1.48%)
Jun 13, 2016 8.290 8.540 8.110 8.130 585,447 -0.27(-3.21%)
Jun 10, 2016 8.950 8.960 8.250 8.400 798,507 -0.62(-6.87%)
Jun 09, 2016 9.080 9.170 8.930 9.020 475,166 -0.12(-1.31%)
Jun 08, 2016 9.070 9.170 9.000 9.140 412,507 +0.09(+0.99%)
Jun 07, 2016 9.020 9.100 8.930 9.050 304,804 +0.01(+0.11%)
Jun 06, 2016 9.000 9.090 8.860 9.040 445,944 +0.07(+0.84%)
Jun 03, 2016 9.050 9.090 8.870 8.965 300,429 -0.10(-1.05%)
Jun 02, 2016 9.000 9.100 8.920 9.060 437,467 +0.07(+0.78%)
Jun 01, 2016 9.020 9.020 8.920 8.990 495,958 +0.02(+0.22%)
May 31, 2016 9.060 9.100 8.710 8.970 1,093,614 -0.02(-0.22%)
May 27, 2016 8.660 8.990 8.990 8.990 1,040,400 +0.33(+3.75%)
May 26, 2016 8.650 8.760 8.620 8.665 363,228 +0.01(+0.17%)
May 25, 2016 8.850 8.890 8.640 8.650 751,559 -0.22(-2.48%)
May 24, 2016 8.900 8.990 8.750 8.870 521,345 +0.09(+1.03%)
May 23, 2016 8.620 8.860 8.620 8.780 815,935 +0.18(+2.09%)
May 20, 2016 8.470 8.610 8.440 8.600 303,507 +0.13(+1.53%)
May 19, 2016 8.510 8.520 8.350 8.470 334,289 -0.05(-0.59%)
May 18, 2016 8.470 8.640 8.320 8.520 468,061 +0.03(+0.35%)
May 17, 2016 8.580 8.710 8.430 8.490 808,625 -0.10(-1.16%)
May 16, 2016 8.370 8.610 8.370 8.590 627,739 +0.24(+2.87%)
May 13, 2016 8.360 8.530 8.290 8.350 454,660 -0.02(-0.24%)
May 12, 2016 8.550 8.590 8.290 8.370 314,209 -0.14(-1.65%)
May 11, 2016 8.430 8.590 8.260 8.510 992,412 +0.17(+2.04%)
May 10, 2016 8.350 8.470 8.230 8.340 306,990 +0.04(+0.48%)
May 09, 2016 8.160 8.410 8.110 8.300 747,374 +0.19(+2.34%)
May 06, 2016 7.840 8.120 7.790 8.110 305,857 +0.24(+3.05%)
May 05, 2016 8.070 8.080 7.790 7.870 289,506 -0.16(-1.99%)
May 04, 2016 8.170 8.230 7.800 8.030 391,278 -0.18(-2.19%)
May 03, 2016 8.170 8.280 8.080 8.210 522,326 +0.00(+0.00%)
May 02, 2016 8.230 8.400 8.100 8.210 1,094,963 +0.07(+0.86%)
Apr 29, 2016 7.910 8.209 7.845 8.140 645,709 +0.25(+3.17%)
Apr 28, 2016 8.120 8.250 7.815 7.890 514,798 -0.31(-3.78%)
Apr 27, 2016 7.580 8.330 7.560 8.200 1,481,686 +0.74(+9.92%)
Apr 26, 2016 7.390 7.461 7.210 7.460 266,797 +0.09(+1.22%)
Apr 25, 2016 7.130 7.460 7.120 7.370 411,929 +0.21(+2.93%)
Apr 22, 2016 7.030 7.200 6.950 7.160 201,820 +0.14(+1.99%)
Apr 21, 2016 7.080 7.180 6.960 7.020 187,767 -0.09(-1.27%)
Apr 20, 2016 7.150 7.191 7.050 7.110 127,746 -0.04(-0.56%)
Apr 19, 2016 7.150 7.220 7.020 7.150 243,481 +0.02(+0.28%)
Apr 18, 2016 6.940 7.180 6.890 7.130 294,090 +0.12(+1.71%)
Apr 15, 2016 6.970 7.090 6.970 7.010 121,361 +0.00(+0.00%)
Apr 14, 2016 6.950 7.080 6.890 7.010 155,936 +0.06(+0.86%)
Apr 13, 2016 6.790 7.060 6.740 6.950 264,395 +0.22(+3.27%)
Apr 12, 2016 6.650 6.870 6.590 6.730 167,370 +0.11(+1.66%)
Apr 11, 2016 6.750 6.860 6.560 6.620 176,650 -0.15(-2.22%)
Apr 08, 2016 7.070 7.070 6.660 6.770 215,957 -0.23(-3.29%)
Apr 07, 2016 7.030 7.070 6.920 7.000 268,830 -0.05(-0.71%)
Apr 06, 2016 6.960 7.090 6.960 7.050 517,941 +0.07(+1.00%)
Apr 05, 2016 6.960 7.070 6.636 6.980 256,135 -0.02(-0.29%)
Apr 04, 2016 6.910 7.080 6.890 7.000 253,986 +0.11(+1.60%)
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.