Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.300 8.390 8.110 8.340 303,706 +0.16(+1.96%)
Jul 28, 2016 8.360 8.521 8.110 8.180 316,968 -0.16(-1.92%)
Jul 27, 2016 8.060 8.410 8.060 8.340 459,388 +0.31(+3.86%)
Jul 26, 2016 7.800 8.070 7.800 8.030 213,564 +0.13(+1.65%)
Jul 25, 2016 7.830 7.970 7.700 7.900 352,181 +0.06(+0.77%)
Jul 22, 2016 7.860 7.999 7.731 7.840 304,563 -0.01(-0.13%)
Jul 21, 2016 7.800 8.330 7.720 7.850 931,676 +0.28(+3.70%)
Jul 20, 2016 7.560 7.580 7.370 7.570 637,649 +0.01(+0.13%)
Jul 19, 2016 7.800 7.899 7.430 7.560 626,279 -0.24(-3.08%)
Jul 18, 2016 8.150 8.160 7.781 7.800 525,231 -0.34(-4.18%)
Jul 15, 2016 8.170 8.250 7.970 8.140 451,520 +0.02(+0.25%)
Jul 14, 2016 8.400 8.414 8.103 8.120 388,099 -0.21(-2.52%)
Jul 13, 2016 8.720 8.870 8.290 8.330 509,159 -0.35(-4.03%)
Jul 12, 2016 8.750 8.850 8.600 8.680 352,889 +0.01(+0.12%)
Jul 11, 2016 8.710 8.790 8.530 8.670 418,839 +0.06(+0.70%)
Jul 08, 2016 8.560 8.770 8.530 8.610 566,060 +0.04(+0.47%)
Jul 07, 2016 8.730 8.795 8.332 8.570 594,098 +0.49(+6.06%)
Jul 05, 2016 8.100 8.165 7.900 8.080 312,522 -0.09(-1.10%)
Jul 01, 2016 8.010 8.170 8.170 8.170 546,900 +0.08(+0.99%)
Jun 30, 2016 8.250 8.365 8.000 8.090 650,308 -0.14(-1.70%)
Jun 29, 2016 8.580 8.590 8.050 8.230 593,875 -0.19(-2.26%)
Jun 28, 2016 7.480 8.470 7.480 8.420 1,146,154 +1.12(+15.34%)
Jun 27, 2016 7.850 7.850 7.250 7.300 840,401 -0.61(-7.71%)
Jun 24, 2016 7.710 8.118 7.660 7.910 967,832 -0.26(-3.18%)
Jun 23, 2016 8.190 8.220 7.960 8.170 623,193 +0.08(+0.99%)
Jun 22, 2016 8.330 8.400 8.020 8.090 572,334 -0.29(-3.46%)
Jun 21, 2016 8.580 8.768 8.160 8.380 520,579 -0.13(-1.53%)
Jun 20, 2016 8.190 8.844 8.118 8.510 661,290 +0.48(+5.98%)
Jun 17, 2016 8.410 8.550 8.000 8.030 735,298 -0.35(-4.18%)
Jun 16, 2016 8.240 8.425 8.000 8.380 550,910 +0.18(+2.20%)
Jun 15, 2016 7.990 8.470 7.935 8.200 569,040 +0.20(+2.50%)
Jun 14, 2016 8.000 8.210 7.680 8.000 724,078 -0.09(-1.11%)
Jun 13, 2016 8.450 8.780 8.053 8.090 637,541 -0.47(-5.49%)
Jun 10, 2016 8.600 8.800 8.290 8.560 790,034 -0.26(-2.95%)
Jun 09, 2016 9.050 9.110 8.780 8.820 791,033 -0.19(-2.11%)
Jun 08, 2016 9.230 9.430 8.880 9.010 790,070 -0.25(-2.70%)
Jun 07, 2016 9.560 9.600 9.170 9.260 778,255 -0.34(-3.54%)
Jun 06, 2016 9.010 9.675 8.710 9.600 2,895,993 +0.63(+7.02%)
Jun 03, 2016 9.610 9.780 8.890 8.970 864,543 -0.69(-7.14%)
Jun 02, 2016 9.440 10.03 9.440 9.660 965,498 +0.22(+2.33%)
Jun 01, 2016 9.230 9.577 9.060 9.440 665,054 +0.18(+1.94%)
May 31, 2016 9.080 9.360 9.060 9.260 781,201 +0.22(+2.43%)
May 27, 2016 8.730 9.040 9.040 9.040 647,500 +0.30(+3.43%)
May 26, 2016 8.740 8.938 8.510 8.740 443,103 -0.01(-0.11%)
May 25, 2016 8.360 8.990 8.290 8.750 621,040 +0.45(+5.42%)
May 24, 2016 8.250 8.410 8.120 8.300 563,400 +0.14(+1.72%)
May 23, 2016 7.920 8.400 7.880 8.160 516,106 +0.22(+2.77%)
May 20, 2016 7.600 8.000 7.500 7.940 498,505 +0.40(+5.31%)
May 19, 2016 7.620 7.940 7.360 7.540 532,050 -0.09(-1.18%)
May 18, 2016 7.470 7.800 7.450 7.630 507,573 +0.07(+0.93%)
May 17, 2016 7.010 7.710 7.010 7.560 940,860 +0.55(+7.85%)
May 16, 2016 6.500 7.530 6.470 7.010 1,619,109 -0.25(-3.44%)
May 13, 2016 7.430 7.760 7.210 7.260 630,355 -0.22(-2.94%)
May 12, 2016 8.120 8.120 7.250 7.480 1,225,377 -0.65(-8.00%)
May 11, 2016 7.650 8.350 7.570 8.130 803,548 +0.48(+6.27%)
May 10, 2016 7.720 7.794 7.380 7.650 473,877 -0.05(-0.65%)
May 09, 2016 7.220 7.860 7.220 7.700 662,094 +0.53(+7.39%)
May 06, 2016 7.300 7.510 7.000 7.170 768,289 -0.22(-2.98%)
May 05, 2016 7.400 7.510 7.070 7.390 699,302 +0.32(+4.53%)
May 04, 2016 7.580 7.630 7.050 7.070 633,426 -0.56(-7.34%)
May 03, 2016 7.670 7.920 7.480 7.630 571,125 -0.17(-2.18%)
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.