Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.12 10.20 9.910 10.06 964,491 -0.05(-0.49%)
Jul 28, 2016 9.880 10.31 9.810 10.11 1,691,697 +0.29(+2.95%)
Jul 27, 2016 9.920 10.07 9.810 9.820 713,706 -0.04(-0.41%)
Jul 26, 2016 9.850 10.00 9.800 9.860 758,028 -0.02(-0.20%)
Jul 25, 2016 9.810 10.04 9.770 9.880 759,173 +0.06(+0.61%)
Jul 22, 2016 9.800 9.910 9.760 9.820 575,640 -0.01(-0.10%)
Jul 21, 2016 10.02 10.21 9.815 9.830 798,431 -0.16(-1.60%)
Jul 20, 2016 9.880 10.09 9.820 9.990 844,318 +0.16(+1.63%)
Jul 19, 2016 9.990 10.06 9.820 9.830 1,300,963 -0.05(-0.51%)
Jul 18, 2016 10.00 10.00 9.697 9.880 613,569 -0.11(-1.10%)
Jul 15, 2016 10.19 10.20 9.890 9.990 1,044,511 -0.15(-1.48%)
Jul 14, 2016 10.20 10.29 10.10 10.14 675,898 -0.02(-0.20%)
Jul 13, 2016 10.20 10.32 10.05 10.16 1,137,392 -0.04(-0.39%)
Jul 12, 2016 9.800 10.78 9.780 10.20 4,263,576 +0.49(+5.05%)
Jul 11, 2016 9.690 9.840 9.540 9.710 1,574,200 +0.11(+1.15%)
Jul 08, 2016 9.310 9.850 9.210 9.600 1,347,590 +0.39(+4.23%)
Jul 07, 2016 9.150 9.410 9.075 9.210 919,206 -0.25(-2.64%)
Jul 05, 2016 9.550 9.550 9.270 9.460 628,839 -0.20(-2.07%)
Jul 01, 2016 9.630 9.660 9.660 9.660 487,400 +0.07(+0.73%)
Jun 30, 2016 9.410 9.600 9.400 9.590 746,888 +0.18(+1.91%)
Jun 29, 2016 8.980 9.470 8.870 9.410 885,301 +0.57(+6.45%)
Jun 28, 2016 8.850 8.975 8.760 8.840 759,615 +0.10(+1.14%)
Jun 27, 2016 9.070 9.120 8.560 8.740 2,746,234 -0.52(-5.62%)
Jun 24, 2016 9.490 9.680 9.210 9.260 11,475,199 -0.67(-6.75%)
Jun 23, 2016 9.660 10.03 9.640 9.930 1,756,466 +0.35(+3.65%)
Jun 22, 2016 9.730 9.890 9.490 9.580 1,166,852 -0.17(-1.74%)
Jun 21, 2016 9.950 10.10 9.434 9.750 1,892,958 -0.25(-2.50%)
Jun 20, 2016 9.860 10.00 9.765 10.00 1,584,026 +0.28(+2.88%)
Jun 17, 2016 9.910 9.972 9.660 9.720 1,527,834 -0.18(-1.82%)
Jun 16, 2016 9.690 9.985 9.480 9.900 996,353 +0.11(+1.12%)
Jun 15, 2016 9.620 9.880 9.580 9.790 1,092,969 +0.21(+2.19%)
Jun 14, 2016 9.580 9.860 9.390 9.580 1,365,410 +0.01(+0.10%)
Jun 13, 2016 9.390 9.700 9.320 9.570 1,264,528 +0.13(+1.38%)
Jun 10, 2016 9.550 9.730 9.380 9.440 933,055 -0.23(-2.38%)
Jun 09, 2016 9.560 9.730 9.400 9.670 1,097,117 +0.11(+1.15%)
Jun 08, 2016 9.690 9.790 9.500 9.560 865,318 -0.07(-0.73%)
Jun 07, 2016 9.630 9.790 9.500 9.630 1,457,565 -0.01(-0.10%)
Jun 06, 2016 9.230 9.660 9.190 9.640 1,204,541 +0.43(+4.67%)
Jun 03, 2016 9.240 9.310 9.090 9.210 737,281 -0.11(-1.18%)
Jun 02, 2016 9.360 9.410 8.980 9.320 1,030,678 -0.08(-0.85%)
Jun 01, 2016 9.210 9.690 9.100 9.400 1,587,302 +0.15(+1.62%)
May 31, 2016 9.130 9.290 8.860 9.250 1,712,410 +0.31(+3.47%)
May 27, 2016 8.850 8.940 8.940 8.940 1,153,400 +0.08(+0.90%)
May 26, 2016 8.730 8.980 8.685 8.860 1,655,540 +0.30(+3.50%)
May 25, 2016 8.500 8.610 8.400 8.560 1,046,829 +0.07(+0.82%)
May 24, 2016 8.550 8.680 8.420 8.490 847,938 -0.06(-0.70%)
May 23, 2016 8.330 8.670 8.260 8.550 763,115 +0.17(+2.03%)
May 20, 2016 8.260 8.430 8.220 8.380 880,661 +0.16(+1.95%)
May 19, 2016 8.310 8.470 8.113 8.220 878,071 -0.12(-1.44%)
May 18, 2016 8.450 8.580 8.260 8.340 1,154,880 -0.14(-1.65%)
May 17, 2016 8.620 8.720 8.400 8.480 1,020,428 -0.13(-1.51%)
May 16, 2016 8.580 8.740 8.390 8.610 981,629 +0.02(+0.23%)
May 13, 2016 8.260 8.710 8.204 8.590 1,496,970 +0.31(+3.74%)
May 12, 2016 8.310 8.440 8.070 8.280 1,237,786 -0.01(-0.12%)
May 11, 2016 8.350 8.390 8.180 8.290 1,209,778 -0.12(-1.43%)
May 10, 2016 8.200 8.505 7.930 8.410 1,917,441 +0.22(+2.69%)
May 09, 2016 8.210 8.320 8.100 8.190 1,626,187 -0.08(-0.97%)
May 06, 2016 8.950 9.000 8.060 8.270 4,610,702 -0.70(-7.80%)
May 05, 2016 9.110 9.240 8.860 8.970 2,506,967 +0.15(+1.70%)
May 04, 2016 9.500 9.500 8.505 8.820 8,599,643 +0.42(+5.00%)
May 03, 2016 8.670 8.692 8.310 8.400 2,766,476 -0.11(-1.29%)
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.