Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.91 11.08 10.82 10.99 20,091,548 +0.05(+0.50%)
Jul 28, 2016 10.94 10.96 10.84 10.93 20,578,834 -0.04(-0.36%)
Jul 27, 2016 11.19 11.19 10.90 10.97 22,464,480 -0.15(-1.34%)
Jul 26, 2016 11.11 11.19 11.07 11.12 11,936,252 +0.02(+0.14%)
Jul 25, 2016 11.06 11.14 11.05 11.11 8,887,847 +0.04(+0.35%)
Jul 22, 2016 10.99 11.09 10.91 11.07 13,115,529 +0.09(+0.79%)
Jul 21, 2016 11.08 11.12 10.93 10.98 23,792,150 -0.13(-1.13%)
Jul 20, 2016 11.10 11.18 11.01 11.11 21,957,552 +0.09(+0.78%)
Jul 19, 2016 10.93 11.07 10.91 11.02 14,405,074 +0.09(+0.79%)
Jul 18, 2016 10.86 10.98 10.86 10.93 8,451,105 +0.07(+0.65%)
Jul 15, 2016 10.89 10.93 10.80 10.86 12,760,260 +0.04(+0.36%)
Jul 14, 2016 10.89 10.93 10.79 10.82 11,956,510 -0.01(-0.07%)
Jul 13, 2016 10.77 10.86 10.69 10.83 12,506,274 +0.07(+0.66%)
Jul 12, 2016 10.57 10.85 10.57 10.76 21,881,296 +0.44(+4.26%)
Jul 11, 2016 10.33 10.43 10.22 10.32 12,405,144 +0.06(+0.61%)
Jul 08, 2016 10.24 10.08 10.21 10.26 10,968,899 +0.18(+1.79%)
Jul 07, 2016 9.930 10.10 9.875 10.08 17,371,326 +0.20(+1.98%)
Jul 06, 2016 9.616 9.899 9.444 9.883 15,305,249 +0.19(+1.94%)
Jul 05, 2016 9.899 9.969 9.612 9.695 11,828,088 -0.29(-2.91%)
Jul 01, 2016 9.844 9.985 9.985 9.985 13,882,848 +0.14(+1.43%)
Jun 30, 2016 9.624 9.844 9.522 9.844 18,436,244 +0.29(+3.04%)
Jun 29, 2016 9.389 9.593 9.287 9.554 18,099,226 +0.31(+3.31%)
Jun 28, 2016 9.154 9.255 9.028 9.248 19,546,546 +0.19(+2.08%)
Jun 27, 2016 9.499 9.506 9.004 9.059 19,211,010 -0.56(-5.79%)
Jun 24, 2016 9.734 9.907 9.530 9.616 25,272,340 -0.54(-5.33%)
Jun 23, 2016 10.06 10.17 10.03 10.16 17,025,488 +0.27(+2.70%)
Jun 22, 2016 10.05 10.14 9.883 9.891 23,273,472 -0.56(-5.40%)
Jun 21, 2016 10.30 10.48 10.24 10.46 16,826,874 +0.20(+1.99%)
Jun 20, 2016 10.42 10.49 10.24 10.25 15,851,537 -0.04(-0.38%)
Jun 17, 2016 10.18 10.34 10.17 10.29 18,406,998 +0.11(+1.08%)
Jun 16, 2016 10.15 10.21 9.969 10.18 10,976,879 -0.02(-0.15%)
Jun 15, 2016 10.27 10.35 10.17 10.20 12,510,716 -0.04(-0.38%)
Jun 14, 2016 10.20 10.35 10.11 10.24 14,769,090 +0.02(+0.15%)
Jun 13, 2016 10.41 10.42 10.21 10.22 17,354,320 -0.27(-2.59%)
Jun 10, 2016 10.65 10.66 10.41 10.49 13,057,784 -0.26(-2.46%)
Jun 09, 2016 10.71 10.79 10.58 10.76 12,110,747 -0.02(-0.22%)
Jun 08, 2016 10.64 10.80 10.62 10.78 11,942,530 +0.14(+1.31%)
Jun 07, 2016 10.65 10.72 10.58 10.64 12,289,851 +0.02(+0.15%)
Jun 06, 2016 10.44 10.65 10.44 10.62 11,186,728 +0.18(+1.71%)
Jun 03, 2016 10.47 10.52 10.35 10.45 13,999,649 -0.08(-0.74%)
Jun 02, 2016 10.41 10.60 10.40 10.52 17,575,754 +0.08(+0.74%)
Jun 01, 2016 10.35 10.48 10.27 10.45 19,599,536 +0.05(+0.45%)
May 31, 2016 10.20 10.40 10.16 10.40 28,320,788 +0.16(+1.59%)
May 27, 2016 10.12 10.24 10.24 10.24 24,296,052 +0.10(+1.00%)
May 26, 2016 9.714 10.22 9.676 10.13 38,410,224 +0.65(+6.89%)
May 25, 2016 9.512 9.590 9.411 9.481 19,662,960 +0.23(+2.43%)
May 24, 2016 9.077 9.272 9.031 9.256 11,457,105 +0.19(+2.06%)
May 23, 2016 9.062 9.225 9.031 9.069 12,085,470 +0.01(+0.09%)
May 20, 2016 8.922 9.073 8.860 9.062 13,393,841 +0.17(+1.92%)
May 19, 2016 8.914 8.976 8.790 8.891 13,933,747 -0.10(-1.12%)
May 18, 2016 8.999 9.077 8.914 8.992 9,065,581 +0.03(+0.35%)
May 17, 2016 9.007 9.163 8.922 8.961 12,262,837 -0.09(-0.94%)
May 16, 2016 8.961 9.077 8.930 9.046 7,858,869 +0.11(+1.22%)
May 13, 2016 8.961 9.085 8.883 8.937 9,786,271 -0.05(-0.52%)
May 12, 2016 9.155 9.170 8.898 8.984 15,568,008 -0.10(-1.11%)
May 11, 2016 9.031 9.139 8.961 9.085 18,308,842 +0.06(+0.69%)
May 10, 2016 8.922 9.108 8.867 9.023 19,205,200 +0.14(+1.57%)
May 09, 2016 8.999 9.038 8.844 8.883 12,286,318 -0.12(-1.38%)
May 06, 2016 8.860 9.046 8.836 9.007 10,858,784 +0.11(+1.22%)
May 05, 2016 9.069 9.124 8.864 8.898 11,548,977 -0.11(-1.21%)
May 04, 2016 9.054 9.170 8.953 9.007 11,161,988 -0.09(-1.02%)
May 03, 2016 9.365 9.411 9.023 9.101 20,995,076 -0.32(-3.38%)
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.