Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.710 9.830 9.710 9.820 135,379 +0.12(+1.24%)
Jul 28, 2016 9.690 9.705 9.650 9.700 5,833 -0.03(-0.31%)
Jul 27, 2016 9.800 9.800 9.660 9.730 16,362 +0.01(+0.10%)
Jul 26, 2016 9.760 9.760 9.705 9.720 3,817 +0.05(+0.54%)
Jul 25, 2016 9.730 9.730 9.660 9.668 2,744 -0.03(-0.33%)
Jul 22, 2016 9.685 9.710 9.670 9.700 13,491 -0.01(-0.10%)
Jul 21, 2016 9.700 9.778 9.690 9.710 11,641 -0.01(-0.10%)
Jul 20, 2016 9.650 9.770 9.639 9.720 95,448 +0.05(+0.52%)
Jul 19, 2016 9.690 9.700 9.640 9.670 5,405 -0.12(-1.23%)
Jul 18, 2016 9.720 9.791 9.700 9.790 10,803 +0.09(+0.88%)
Jul 15, 2016 9.720 9.740 9.671 9.704 13,217 -0.09(-0.90%)
Jul 14, 2016 9.770 9.800 9.770 9.792 14,558 +0.12(+1.26%)
Jul 13, 2016 9.710 9.720 9.652 9.670 24,870 -0.05(-0.51%)
Jul 12, 2016 9.690 9.780 9.690 9.720 33,261 +0.16(+1.63%)
Jul 11, 2016 9.500 9.599 9.500 9.564 15,934 +0.08(+0.89%)
Jul 08, 2016 9.380 9.490 9.230 9.480 14,965 +0.25(+2.71%)
Jul 07, 2016 9.320 9.400 9.220 9.230 5,993 -0.06(-0.68%)
Jul 06, 2016 9.200 9.320 9.140 9.293 22,544 +0.03(+0.36%)
Jul 05, 2016 9.380 9.380 9.240 9.260 14,420 -0.22(-2.32%)
Jul 01, 2016 9.490 9.480 9.480 9.480 11,600 +0.04(+0.42%)
Jun 30, 2016 9.380 9.440 9.310 9.440 50,214 +0.19(+2.05%)
Jun 29, 2016 9.200 9.294 9.200 9.250 32,085 +0.17(+1.87%)
Jun 28, 2016 9.010 9.080 8.970 9.080 20,333 +0.32(+3.65%)
Jun 27, 2016 8.970 8.970 8.710 8.760 54,345 -0.26(-2.88%)
Jun 24, 2016 9.090 9.210 9.020 9.020 17,657 -0.80(-8.15%)
Jun 23, 2016 9.740 9.820 9.720 9.820 7,444 +0.21(+2.19%)
Jun 22, 2016 9.664 9.665 9.610 9.610 5,755 -0.01(-0.10%)
Jun 21, 2016 9.587 9.659 9.560 9.620 18,082 +0.01(+0.10%)
Jun 20, 2016 9.660 9.702 9.610 9.610 6,207 +0.16(+1.69%)
Jun 17, 2016 9.370 9.450 9.370 9.450 10,931 +0.13(+1.39%)
Jun 16, 2016 9.230 9.320 9.080 9.320 12,502 +0.01(+0.11%)
Jun 15, 2016 9.322 9.395 9.310 9.310 6,608 +0.07(+0.76%)
Jun 14, 2016 9.290 9.316 9.200 9.240 7,736 -0.09(-0.96%)
Jun 13, 2016 9.412 9.450 9.330 9.330 12,819 -0.12(-1.27%)
Jun 10, 2016 9.610 9.610 9.420 9.450 9,488 -0.26(-2.68%)
Jun 09, 2016 9.711 9.750 9.710 9.710 5,929 -0.10(-1.02%)
Jun 08, 2016 9.815 9.839 9.810 9.810 4,381 +0.01(+0.10%)
Jun 07, 2016 9.770 9.849 9.770 9.800 6,568 +0.07(+0.74%)
Jun 06, 2016 9.640 9.737 9.630 9.728 19,315 +0.13(+1.33%)
Jun 03, 2016 9.550 9.600 9.540 9.600 5,867 +0.13(+1.37%)
Jun 02, 2016 9.410 9.490 9.410 9.470 11,587 -0.00(-0.01%)
Jun 01, 2016 9.373 9.480 9.367 9.471 5,397 -0.02(-0.20%)
May 31, 2016 9.510 9.570 9.470 9.490 23,554 -0.01(-0.09%)
May 27, 2016 9.490 9.498 9.498 9.498 8,800 -0.04(-0.42%)
May 26, 2016 9.522 9.538 9.520 9.538 3,254 +0.02(+0.19%)
May 25, 2016 9.450 9.540 9.450 9.520 5,780 +0.14(+1.49%)
May 24, 2016 9.350 9.400 9.350 9.380 4,529 +0.05(+0.54%)
May 23, 2016 9.350 9.350 9.310 9.330 3,990 -0.03(-0.32%)
May 20, 2016 9.340 9.390 9.331 9.360 12,148 +0.10(+1.08%)
May 19, 2016 9.190 9.270 9.172 9.260 2,834 -0.02(-0.22%)
May 18, 2016 9.401 9.450 9.280 9.280 10,028 -0.14(-1.49%)
May 17, 2016 9.410 9.509 9.390 9.420 8,288 +0.03(+0.32%)
May 16, 2016 9.390 9.400 9.390 9.390 1,299 +0.13(+1.40%)
May 13, 2016 9.280 9.290 9.260 9.260 2,832 -0.11(-1.17%)
May 12, 2016 9.420 9.480 9.310 9.370 19,663 -0.03(-0.30%)
May 11, 2016 9.350 9.430 9.346 9.398 2,379 +0.05(+0.50%)
May 10, 2016 9.300 9.380 9.300 9.351 9,940 +0.11(+1.15%)
May 09, 2016 9.370 9.370 9.210 9.245 10,129 -0.13(-1.39%)
May 06, 2016 9.360 9.413 9.360 9.375 4,469 -0.02(-0.26%)
May 05, 2016 9.410 9.420 9.378 9.400 12,119 +0.08(+0.86%)
May 04, 2016 9.390 9.390 9.310 9.320 8,097 -0.19(-2.00%)
May 03, 2016 9.600 9.600 9.478 9.511 3,537 -0.22(-2.25%)
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.