Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.340 9.465 9.110 9.160 5,788,951 -0.31(-3.27%)
Jun 29, 2016 9.700 9.710 9.360 9.470 3,601,790 -0.53(-5.30%)
Jun 28, 2016 10.72 10.73 9.980 10.00 13,078,852 -1.13(-10.15%)
Jun 27, 2016 11.20 11.84 11.08 11.13 11,578,103 -0.01(-0.09%)
Jun 24, 2016 10.76 11.40 9.910 11.14 16,018,820 +2.16(+24.05%)
Jun 23, 2016 9.420 9.550 8.940 8.980 8,354,854 -1.00(-10.02%)
Jun 22, 2016 9.640 10.09 9.370 9.980 6,279,259 +0.34(+3.53%)
Jun 21, 2016 9.410 9.810 9.390 9.640 5,725,157 +0.06(+0.63%)
Jun 20, 2016 9.630 9.640 9.305 9.580 8,341,956 -0.73(-7.08%)
Jun 17, 2016 10.31 10.51 10.13 10.31 6,877,734 +0.00(+0.00%)
Jun 16, 2016 11.07 11.46 10.21 10.31 16,439,413 -0.27(-2.55%)
Jun 15, 2016 10.59 10.70 10.14 10.58 9,633,648 -0.12(-1.12%)
Jun 14, 2016 11.14 11.30 10.54 10.70 14,671,710 -0.24(-2.19%)
Jun 13, 2016 9.950 10.96 9.710 10.94 11,273,914 +1.42(+14.92%)
Jun 10, 2016 9.140 9.570 9.078 9.520 8,094,609 +0.79(+9.05%)
Jun 09, 2016 8.750 8.848 8.640 8.730 4,245,475 +0.15(+1.75%)
Jun 08, 2016 8.510 8.665 8.447 8.580 3,241,679 +0.06(+0.70%)
Jun 07, 2016 8.440 8.540 8.340 8.520 4,253,753 +0.01(+0.12%)
Jun 06, 2016 8.570 8.720 8.470 8.510 4,527,744 -0.10(-1.16%)
Jun 03, 2016 8.810 9.060 8.570 8.610 5,390,089 -0.05(-0.58%)
Jun 02, 2016 9.000 9.100 8.660 8.660 4,398,585 -0.22(-2.48%)
Jun 01, 2016 9.130 9.220 8.850 8.880 4,690,013 -0.10(-1.11%)
May 31, 2016 8.860 9.240 8.820 8.980 4,850,374 -0.01(-0.11%)
May 27, 2016 8.990 8.990 8.990 0 -0.25(-2.71%)
May 26, 2016 9.320 9.355 9.200 9.240 2,413,555 -0.10(-1.07%)
May 25, 2016 9.370 9.440 9.160 9.340 3,403,855 -0.17(-1.79%)
May 24, 2016 9.800 9.810 9.410 9.510 3,814,526 -0.42(-4.23%)
May 23, 2016 9.980 10.05 9.810 9.930 2,817,407 -0.06(-0.60%)
May 20, 2016 10.14 10.16 9.950 9.990 4,401,419 -0.37(-3.57%)
May 19, 2016 10.49 10.89 10.33 10.36 9,332,220 +0.05(+0.48%)
May 18, 2016 10.37 10.53 9.980 10.31 9,867,796 -0.03(-0.29%)
May 17, 2016 9.990 10.49 9.930 10.34 5,168,567 +0.44(+4.44%)
May 16, 2016 10.30 10.31 9.780 9.900 4,225,583 -0.48(-4.62%)
May 13, 2016 10.04 10.46 9.830 10.38 4,519,426 +0.36(+3.59%)
May 12, 2016 10.02 10.44 9.860 10.02 4,572,923 -0.14(-1.38%)
May 11, 2016 9.840 10.22 9.690 10.16 3,611,110 +0.34(+3.46%)
May 10, 2016 10.06 10.07 9.800 9.820 3,745,568 -0.51(-4.94%)
May 09, 2016 10.45 10.48 10.10 10.33 2,897,459 -0.23(-2.18%)
May 06, 2016 11.10 11.11 10.52 10.56 3,527,277 -0.50(-4.52%)
May 05, 2016 10.84 11.22 10.80 11.06 4,073,527 +0.00(+0.00%)
May 04, 2016 11.20 11.30 10.98 11.06 3,028,819 +0.14(+1.28%)
May 03, 2016 10.76 11.13 10.71 10.92 5,437,873 +0.47(+4.50%)
May 02, 2016 10.90 11.01 10.34 10.45 4,354,561 -0.65(-5.86%)
Apr 29, 2016 10.90 11.60 10.77 11.10 6,988,755 +0.34(+3.16%)
Apr 28, 2016 10.37 10.84 9.980 10.76 4,764,344 +0.59(+5.80%)
Apr 27, 2016 10.63 10.68 10.06 10.17 4,491,410 -0.31(-2.96%)
Apr 26, 2016 10.57 10.64 10.40 10.48 2,385,954 -0.22(-2.06%)
Apr 25, 2016 10.75 10.94 10.67 10.70 4,515,007 +0.12(+1.13%)
Apr 22, 2016 10.92 11.00 10.54 10.58 2,984,656 -0.28(-2.58%)
Apr 21, 2016 10.77 11.02 10.68 10.86 3,933,436 +0.20(+1.88%)
Apr 20, 2016 10.45 10.71 10.36 10.66 4,045,892 +0.06(+0.57%)
Apr 19, 2016 10.46 10.83 10.30 10.60 4,532,073 +0.10(+0.95%)
Apr 18, 2016 11.34 11.34 10.47 10.50 3,894,992 -0.70(-6.25%)
Apr 15, 2016 11.32 11.44 11.18 11.20 2,411,904 -0.15(-1.32%)
Apr 14, 2016 11.36 11.55 11.20 11.35 1,819,277 -0.05(-0.44%)
Apr 13, 2016 11.71 11.74 11.37 11.40 2,810,657 -0.58(-4.84%)
Apr 12, 2016 12.39 12.68 11.87 11.98 3,809,353 -0.42(-3.39%)
Apr 11, 2016 12.02 12.41 11.87 12.40 2,396,193 +0.17(+1.39%)
Apr 08, 2016 12.09 12.48 11.89 12.23 3,781,988 -0.31(-2.47%)
Apr 07, 2016 11.83 12.81 11.68 12.54 4,310,934 +1.06(+9.23%)
Apr 06, 2016 12.24 12.33 11.47 11.48 2,727,068 -0.81(-6.59%)
Apr 05, 2016 12.07 12.35 11.91 12.29 3,313,676 +0.65(+5.58%)
Apr 04, 2016 11.30 11.68 11.25 11.64 3,180,901 +0.32(+2.83%)
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.