Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.128 9.483 9.101 9.448 8,431,879 +0.33(+3.61%)
May 27, 2016 8.968 9.119 9.119 9.119 3,442,631 +0.13(+1.48%)
May 26, 2016 9.039 9.074 8.852 8.985 3,692,859 -0.04(-0.49%)
May 25, 2016 8.941 9.039 8.861 9.030 5,075,381 +0.14(+1.60%)
May 24, 2016 8.808 8.940 8.799 8.888 5,320,713 +0.12(+1.32%)
May 23, 2016 8.648 8.879 8.648 8.772 4,116,531 +0.16(+1.86%)
May 20, 2016 8.470 8.674 8.390 8.612 4,093,449 +0.23(+2.76%)
May 19, 2016 8.346 8.488 8.257 8.381 3,088,837 -0.01(-0.11%)
May 18, 2016 8.177 8.488 8.168 8.390 3,812,603 +0.19(+2.28%)
May 17, 2016 8.274 8.346 8.168 8.203 3,561,466 -0.08(-0.97%)
May 16, 2016 8.114 8.372 8.101 8.283 3,156,005 +0.18(+2.19%)
May 13, 2016 8.088 8.212 8.043 8.106 3,459,758 -0.05(-0.65%)
May 12, 2016 8.443 8.479 8.061 8.159 4,290,312 -0.26(-3.06%)
May 11, 2016 8.452 8.563 8.408 8.417 2,957,383 -0.08(-0.94%)
May 10, 2016 8.372 8.506 8.319 8.497 4,260,340 +0.13(+1.59%)
May 09, 2016 8.301 8.434 8.301 8.363 4,479,548 +0.08(+0.97%)
May 06, 2016 8.283 8.319 8.168 8.283 4,515,137 -0.03(-0.32%)
May 05, 2016 8.452 8.514 8.243 8.310 7,293,023 -0.10(-1.16%)
May 04, 2016 8.354 8.461 8.297 8.408 7,637,127 +0.02(+0.21%)
May 03, 2016 8.399 8.514 8.336 8.390 6,472,035 -0.13(-1.56%)
May 02, 2016 7.999 8.541 7.963 8.523 11,612,111 +0.50(+6.20%)
Apr 29, 2016 8.079 8.123 7.848 8.026 9,368,276 -0.01(-0.11%)
Apr 28, 2016 8.123 8.532 8.026 8.034 15,733,823 -0.01(-0.11%)
Apr 27, 2016 7.866 8.043 7.786 8.043 5,194,953 +0.14(+1.80%)
Apr 26, 2016 7.670 7.901 7.546 7.901 5,576,272 +0.33(+4.34%)
Apr 25, 2016 7.688 7.883 7.537 7.572 5,715,729 -0.23(-2.96%)
Apr 22, 2016 7.537 7.857 7.501 7.803 5,864,353 +0.27(+3.54%)
Apr 21, 2016 7.519 7.626 7.475 7.537 3,520,905 +0.04(+0.47%)
Apr 20, 2016 7.368 7.537 7.341 7.501 4,530,276 +0.11(+1.44%)
Apr 19, 2016 7.448 7.483 7.332 7.395 3,292,501 -0.02(-0.24%)
Apr 18, 2016 7.386 7.430 7.315 7.412 3,466,953 +0.01(+0.12%)
Apr 15, 2016 7.430 7.483 7.368 7.403 3,276,011 -0.02(-0.24%)
Apr 14, 2016 7.528 7.537 7.350 7.421 3,861,355 -0.12(-1.65%)
Apr 13, 2016 7.217 7.563 7.217 7.546 6,101,090 +0.36(+5.07%)
Apr 12, 2016 7.297 7.323 7.128 7.181 7,011,194 -0.09(-1.22%)
Apr 11, 2016 7.332 7.466 7.261 7.270 3,036,939 -0.02(-0.24%)
Apr 08, 2016 7.341 7.412 7.243 7.288 3,021,526 +0.04(+0.49%)
Apr 07, 2016 7.332 7.381 7.181 7.252 4,861,119 -0.12(-1.69%)
Apr 06, 2016 7.510 7.537 7.146 7.377 9,071,485 -0.14(-1.89%)
Apr 05, 2016 7.652 7.679 7.510 7.519 4,718,823 -0.19(-2.42%)
Apr 04, 2016 7.803 7.919 7.688 7.706 3,694,139 -0.08(-1.03%)
Apr 01, 2016 7.581 7.803 7.546 7.786 5,380,933 +0.09(+1.15%)
Mar 31, 2016 7.741 7.821 7.670 7.697 4,900,186 -0.08(-1.03%)
Mar 30, 2016 7.741 8.097 7.715 7.777 7,621,339 +0.12(+1.63%)
Mar 29, 2016 7.421 7.652 7.332 7.652 4,580,910 +0.19(+2.50%)
Mar 28, 2016 7.466 7.553 7.325 7.466 3,405,587 +0.01(+0.12%)
Mar 24, 2016 7.369 7.457 7.457 7.457 3,745,214 +0.04(+0.47%)
Mar 23, 2016 7.676 7.729 7.413 7.422 4,435,583 -0.28(-3.64%)
Mar 22, 2016 7.755 7.790 7.676 7.703 4,716,442 -0.11(-1.46%)
Mar 21, 2016 7.720 7.825 7.641 7.817 4,125,509 +0.08(+1.02%)
Mar 18, 2016 7.536 7.773 7.536 7.738 8,004,269 +0.17(+2.20%)
Mar 17, 2016 7.501 7.606 7.457 7.571 4,667,504 +0.04(+0.47%)
Mar 16, 2016 7.343 7.536 7.308 7.536 3,894,184 +0.14(+1.90%)
Mar 15, 2016 7.448 7.510 7.255 7.395 5,720,721 -0.13(-1.75%)
Mar 14, 2016 7.571 7.571 7.510 7.527 4,016,571 -0.11(-1.49%)
Mar 11, 2016 7.466 7.650 7.448 7.641 4,533,604 +0.25(+3.32%)
Mar 10, 2016 7.360 7.457 7.264 7.395 4,430,578 +0.04(+0.48%)
Mar 09, 2016 7.422 7.448 7.194 7.360 6,042,029 +0.11(+1.57%)
Mar 08, 2016 7.562 7.606 7.229 7.246 5,527,262 -0.36(-4.73%)
Mar 07, 2016 7.527 7.641 7.439 7.606 4,872,916 +0.08(+1.05%)
Mar 04, 2016 7.404 7.667 7.317 7.527 9,802,823 +0.14(+1.90%)
Mar 03, 2016 7.246 7.404 7.220 7.387 5,574,568 +0.17(+2.31%)
Mar 02, 2016 7.150 7.255 7.115 7.220 5,591,495 +0.04(+0.49%)
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.