Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.703 9.736 9.605 9.684 1,140,739 -0.01(-0.07%)
Jul 28, 2016 9.730 9.730 9.506 9.690 1,160,052 -0.05(-0.47%)
Jul 27, 2016 9.697 9.789 9.670 9.736 1,227,616 +0.04(+0.41%)
Jul 26, 2016 9.526 9.730 9.526 9.697 1,506,600 +0.21(+2.22%)
Jul 25, 2016 9.447 9.499 9.381 9.486 1,354,556 +0.04(+0.42%)
Jul 22, 2016 9.473 9.499 9.319 9.447 730,855 -0.04(-0.42%)
Jul 21, 2016 9.526 9.631 9.437 9.486 954,168 +0.01(+0.07%)
Jul 20, 2016 9.447 9.545 9.384 9.480 883,891 +0.08(+0.84%)
Jul 19, 2016 9.638 9.651 9.381 9.401 2,166,607 -0.72(-7.09%)
Jul 18, 2016 10.11 10.16 9.999 10.12 970,571 +0.06(+0.59%)
Jul 15, 2016 10.18 10.27 10.05 10.06 1,105,850 -0.05(-0.52%)
Jul 14, 2016 10.21 10.33 10.11 10.11 691,032 -0.10(-0.97%)
Jul 13, 2016 10.30 10.34 10.17 10.21 859,647 -0.09(-0.83%)
Jul 12, 2016 10.18 10.38 10.16 10.30 1,431,738 +0.16(+1.56%)
Jul 11, 2016 10.07 10.15 9.934 10.14 1,196,805 +0.14(+1.45%)
Jul 08, 2016 9.855 10.03 9.677 9.993 1,032,858 +0.32(+3.26%)
Jul 07, 2016 9.703 9.789 9.565 9.677 1,295,234 -0.01(-0.07%)
Jul 06, 2016 9.506 9.717 9.361 9.684 1,446,083 +0.14(+1.52%)
Jul 05, 2016 9.861 9.950 9.503 9.539 1,091,405 -0.37(-3.72%)
Jul 01, 2016 9.868 9.907 9.907 9.907 942,001 +0.01(+0.07%)
Jun 30, 2016 9.684 9.907 9.631 9.901 1,355,816 +0.26(+2.73%)
Jun 29, 2016 9.526 9.670 9.486 9.638 1,043,914 +0.24(+2.52%)
Jun 28, 2016 9.440 9.592 9.309 9.401 1,295,570 +0.04(+0.42%)
Jun 27, 2016 9.585 9.585 9.138 9.361 1,852,684 -0.36(-3.66%)
Jun 24, 2016 9.730 9.861 9.624 9.717 1,835,034 -0.35(-3.46%)
Jun 23, 2016 10.18 10.28 10.06 10.07 1,432,158 +0.00(+0.00%)
Jun 22, 2016 10.39 10.41 10.07 10.07 1,257,650 -0.27(-2.61%)
Jun 21, 2016 10.39 10.39 10.19 10.33 1,446,383 +0.02(+0.19%)
Jun 20, 2016 10.33 10.55 10.30 10.32 1,546,201 +0.16(+1.62%)
Jun 17, 2016 9.999 10.35 9.953 10.15 2,464,550 +0.13(+1.31%)
Jun 16, 2016 10.29 10.33 9.966 10.02 1,596,335 -0.28(-2.68%)
Jun 15, 2016 10.03 10.37 9.993 10.30 1,969,891 +0.28(+2.76%)
Jun 14, 2016 10.03 10.14 9.848 10.02 1,082,608 -0.01(-0.13%)
Jun 13, 2016 10.03 10.12 9.980 10.03 1,246,912 -0.03(-0.33%)
Jun 10, 2016 9.940 10.12 9.552 10.07 2,248,431 -0.04(-0.39%)
Jun 09, 2016 10.37 10.45 10.03 10.10 2,067,979 -0.27(-2.60%)
Jun 08, 2016 10.39 10.48 10.24 10.37 1,936,087 -0.05(-0.50%)
Jun 07, 2016 10.24 10.51 10.11 10.43 1,412,074 +0.13(+1.28%)
Jun 06, 2016 10.23 10.35 10.03 10.30 2,663,427 +0.06(+0.61%)
Jun 03, 2016 10.47 10.51 10.19 10.23 2,196,653 -0.21(-2.05%)
Jun 02, 2016 10.16 10.45 10.15 10.45 2,228,051 +0.30(+3.01%)
Jun 01, 2016 10.18 10.29 10.05 10.14 1,996,477 -0.08(-0.82%)
May 31, 2016 10.25 10.34 10.14 10.23 2,304,705 -0.05(-0.50%)
May 27, 2016 10.28 10.28 10.28 10.28 2,448,515 +0.14(+1.41%)
May 26, 2016 10.60 10.67 9.682 10.14 7,393,444 -0.53(-4.98%)
May 25, 2016 10.43 10.83 10.26 10.67 5,100,301 +0.12(+1.17%)
May 24, 2016 10.63 10.78 10.49 10.54 1,428,719 -0.08(-0.79%)
May 23, 2016 10.67 10.85 10.63 10.63 1,269,935 -0.03(-0.24%)
May 20, 2016 10.37 10.66 10.27 10.65 1,306,001 +0.28(+2.69%)
May 19, 2016 10.38 10.61 10.32 10.38 1,721,438 +0.03(+0.31%)
May 18, 2016 10.25 10.42 10.16 10.34 1,733,964 +0.01(+0.13%)
May 17, 2016 10.44 10.53 10.30 10.33 1,874,870 -0.11(-1.06%)
May 16, 2016 10.38 10.52 10.29 10.44 1,023,896 +0.06(+0.62%)
May 13, 2016 10.47 10.67 10.28 10.38 866,875 -0.18(-1.72%)
May 12, 2016 10.43 10.62 10.27 10.56 1,458,097 +0.12(+1.18%)
May 11, 2016 10.82 10.82 10.37 10.43 2,008,607 -0.73(-6.56%)
May 10, 2016 11.02 11.22 10.96 11.17 889,216 -0.08(-0.69%)
May 09, 2016 10.95 11.30 10.94 11.24 859,860 +0.29(+2.60%)
May 06, 2016 10.91 11.01 10.85 10.96 1,058,081 +0.06(+0.53%)
May 05, 2016 11.39 11.48 10.90 10.90 2,118,206 -0.59(-5.14%)
May 04, 2016 11.43 11.63 11.32 11.49 877,352 +0.03(+0.28%)
May 03, 2016 11.83 11.88 11.43 11.46 1,071,873 -0.40(-3.34%)
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.