Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.263 9.463 9.263 9.367 95,993,312 +0.04(+0.43%)
Jul 28, 2016 9.255 9.387 9.183 9.327 17,643,972 +0.06(+0.69%)
Jul 27, 2016 9.263 9.383 9.231 9.263 23,469,668 +0.04(+0.39%)
Jul 26, 2016 9.267 9.307 9.092 9.227 31,641,432 -0.06(-0.60%)
Jul 25, 2016 9.354 9.410 9.251 9.283 18,410,140 -0.10(-1.10%)
Jul 22, 2016 9.314 9.402 9.235 9.386 14,492,492 +0.10(+1.11%)
Jul 21, 2016 9.362 9.458 9.251 9.283 13,373,398 -0.11(-1.18%)
Jul 20, 2016 9.354 9.410 9.242 9.394 11,797,975 +0.08(+0.85%)
Jul 19, 2016 9.275 9.391 9.227 9.314 9,798,318 -0.01(-0.09%)
Jul 18, 2016 9.291 9.338 9.235 9.322 11,646,174 +0.02(+0.26%)
Jul 15, 2016 9.426 9.465 9.251 9.299 15,886,259 -0.06(-0.68%)
Jul 14, 2016 9.402 9.450 9.322 9.362 18,577,238 +0.17(+1.90%)
Jul 13, 2016 9.163 9.227 9.040 9.187 16,448,122 +0.07(+0.78%)
Jul 12, 2016 9.060 9.183 9.044 9.116 19,023,796 +0.20(+2.23%)
Jul 11, 2016 8.933 9.028 8.877 8.917 14,200,395 +0.10(+1.17%)
Jul 08, 2016 8.877 8.953 8.695 8.814 17,750,872 +0.12(+1.37%)
Jul 07, 2016 8.591 8.814 8.591 8.695 18,260,434 +0.11(+1.30%)
Jul 06, 2016 8.385 8.623 8.249 8.583 20,234,928 +0.10(+1.12%)
Jul 05, 2016 8.687 8.710 8.424 8.488 17,844,716 -0.22(-2.55%)
Jul 01, 2016 8.718 8.710 8.710 8.710 22,191,646 -0.07(-0.81%)
Jun 30, 2016 8.766 8.782 8.583 8.782 29,253,252 +0.18(+2.13%)
Jun 29, 2016 8.583 8.647 8.385 8.599 27,521,358 +0.12(+1.41%)
Jun 28, 2016 8.377 8.504 8.226 8.480 36,510,132 +0.30(+3.69%)
Jun 27, 2016 8.679 8.679 8.114 8.178 29,796,250 -0.62(-7.05%)
Jun 24, 2016 8.965 9.132 8.782 8.798 30,929,444 -0.73(-7.67%)
Jun 23, 2016 9.346 9.529 9.346 9.529 13,155,441 +0.33(+3.63%)
Jun 22, 2016 9.251 9.378 9.187 9.195 10,638,150 -0.05(-0.52%)
Jun 21, 2016 9.259 9.291 9.108 9.243 13,608,412 +0.02(+0.26%)
Jun 20, 2016 9.386 9.505 9.199 9.219 13,247,285 -0.02(-0.17%)
Jun 17, 2016 9.124 9.359 9.124 9.235 19,729,742 +0.07(+0.78%)
Jun 16, 2016 9.187 9.211 9.012 9.163 19,039,770 -0.10(-1.11%)
Jun 15, 2016 9.275 9.450 9.235 9.267 14,850,455 +0.01(+0.09%)
Jun 14, 2016 9.529 9.664 9.163 9.259 24,387,282 -0.34(-3.56%)
Jun 13, 2016 9.672 9.799 9.593 9.601 13,580,855 -0.14(-1.39%)
Jun 10, 2016 9.783 9.787 9.680 9.736 14,333,607 -0.15(-1.53%)
Jun 09, 2016 10.01 10.02 9.767 9.887 18,658,258 -0.21(-2.05%)
Jun 08, 2016 10.08 10.16 10.03 10.09 17,578,128 +0.01(+0.08%)
Jun 07, 2016 10.23 10.24 10.08 10.09 12,398,430 -0.12(-1.17%)
Jun 06, 2016 10.12 10.30 10.10 10.20 17,501,758 +0.10(+1.02%)
Jun 03, 2016 9.871 10.12 9.847 10.10 13,549,242 -0.20(-1.93%)
Jun 02, 2016 10.21 10.32 10.16 10.30 10,701,681 +0.06(+0.54%)
Jun 01, 2016 10.07 10.28 9.982 10.24 15,877,745 +0.06(+0.55%)
May 31, 2016 10.28 10.32 10.14 10.19 17,564,514 -0.05(-0.47%)
May 27, 2016 10.16 10.24 10.24 10.24 16,879,280 +0.10(+1.02%)
May 26, 2016 10.28 10.28 10.09 10.13 9,983,897 -0.10(-0.97%)
May 25, 2016 10.13 10.33 10.13 10.23 17,751,722 +0.17(+1.65%)
May 24, 2016 9.948 10.11 9.917 10.07 14,060,772 +0.21(+2.16%)
May 23, 2016 9.853 9.917 9.719 9.853 12,662,661 +0.00(+0.00%)
May 20, 2016 9.822 9.948 9.806 9.853 11,543,599 +0.07(+0.73%)
May 19, 2016 9.861 10.00 9.696 9.782 18,106,650 -0.10(-1.04%)
May 18, 2016 9.419 9.924 9.411 9.885 24,240,640 +0.46(+4.86%)
May 17, 2016 9.356 9.538 9.285 9.427 14,080,603 +0.03(+0.34%)
May 16, 2016 9.238 9.435 9.212 9.395 13,571,363 +0.18(+1.97%)
May 13, 2016 9.364 9.506 9.182 9.214 11,348,627 -0.17(-1.77%)
May 12, 2016 9.506 9.601 9.309 9.380 10,585,355 -0.06(-0.67%)
May 11, 2016 9.467 9.609 9.443 9.443 11,411,163 -0.06(-0.58%)
May 10, 2016 9.403 9.546 9.395 9.498 12,722,651 +0.18(+1.95%)
May 09, 2016 9.372 9.443 9.238 9.317 14,030,857 -0.06(-0.67%)
May 06, 2016 9.285 9.411 9.253 9.380 12,863,062 +0.01(+0.08%)
May 05, 2016 9.411 9.474 9.297 9.372 13,357,558 -0.02(-0.17%)
May 04, 2016 9.522 9.569 9.293 9.388 17,628,480 -0.24(-2.46%)
May 03, 2016 9.688 9.703 9.514 9.624 16,184,307 -0.21(-2.17%)
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.