Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 8.790 8.973 8.747 8.895 571,685 +0.11(+1.29%)
May 27, 2016 8.773 8.782 8.782 8.782 407,722 -0.01(-0.10%)
May 26, 2016 8.669 8.816 8.669 8.790 893,212 +0.14(+1.61%)
May 25, 2016 8.173 8.660 8.147 8.651 2,108,023 +0.50(+6.19%)
May 24, 2016 8.251 8.251 8.095 8.147 647,673 -0.02(-0.21%)
May 23, 2016 8.286 8.295 8.164 8.164 773,144 -0.11(-1.37%)
May 20, 2016 8.277 8.373 8.208 8.277 386,181 +0.03(+0.42%)
May 19, 2016 8.303 8.443 8.138 8.243 405,832 -0.15(-1.76%)
May 18, 2016 8.234 8.521 8.234 8.390 1,458,789 +0.08(+0.94%)
May 17, 2016 8.477 8.673 8.312 8.312 606,083 -0.18(-2.15%)
May 16, 2016 8.434 8.529 8.408 8.495 271,118 +0.05(+0.62%)
May 13, 2016 8.416 8.495 8.312 8.443 281,698 -0.02(-0.21%)
May 12, 2016 8.642 8.669 8.295 8.460 377,119 -0.17(-1.92%)
May 11, 2016 8.564 8.782 8.486 8.625 846,086 +0.02(+0.20%)
May 10, 2016 8.564 8.677 8.443 8.608 742,802 +0.10(+1.23%)
May 09, 2016 8.034 8.556 8.034 8.503 2,453,097 +0.47(+5.84%)
May 06, 2016 7.999 8.199 7.999 8.034 564,728 +0.02(+0.22%)
May 05, 2016 8.025 8.125 7.930 8.016 578,517 +0.05(+0.66%)
May 04, 2016 8.025 8.086 7.956 7.964 634,250 -0.08(-0.97%)
May 03, 2016 8.495 8.495 7.860 8.043 1,166,931 -0.50(-5.90%)
May 02, 2016 8.521 8.547 8.356 8.547 420,263 +0.03(+0.31%)
Apr 29, 2016 8.599 8.634 8.382 8.521 339,796 -0.07(-0.81%)
Apr 28, 2016 8.556 8.642 8.521 8.590 364,991 -0.04(-0.50%)
Apr 27, 2016 8.590 8.677 8.434 8.634 595,708 +0.03(+0.30%)
Apr 26, 2016 8.469 8.612 8.443 8.608 389,029 +0.17(+2.06%)
Apr 25, 2016 8.364 8.443 8.277 8.434 254,478 +0.05(+0.62%)
Apr 22, 2016 8.347 8.451 8.338 8.382 218,993 +0.05(+0.63%)
Apr 21, 2016 8.356 8.399 8.251 8.329 216,226 +0.02(+0.21%)
Apr 20, 2016 8.234 8.390 8.199 8.312 496,448 +0.06(+0.74%)
Apr 19, 2016 8.347 8.416 8.182 8.251 223,717 -0.04(-0.52%)
Apr 18, 2016 8.260 8.321 8.129 8.295 308,643 -0.02(-0.21%)
Apr 15, 2016 8.234 8.325 8.190 8.312 253,832 +0.03(+0.31%)
Apr 14, 2016 8.477 8.486 8.190 8.286 524,930 -0.22(-2.56%)
Apr 13, 2016 8.156 8.503 8.147 8.503 505,939 +0.36(+4.38%)
Apr 12, 2016 8.095 8.199 8.043 8.147 244,126 +0.09(+1.08%)
Apr 11, 2016 8.043 8.216 7.960 8.060 308,794 +0.05(+0.65%)
Apr 08, 2016 7.990 8.156 7.896 8.008 385,163 +0.13(+1.66%)
Apr 07, 2016 8.086 8.156 7.816 7.877 391,475 -0.25(-3.10%)
Apr 06, 2016 8.043 8.182 7.973 8.129 262,644 +0.10(+1.19%)
Apr 05, 2016 8.016 8.095 7.956 8.034 370,949 -0.04(-0.54%)
Apr 04, 2016 8.251 8.271 8.077 8.077 439,913 -0.19(-2.31%)
Apr 01, 2016 8.303 8.364 8.108 8.269 457,916 -0.13(-1.55%)
Mar 31, 2016 7.990 8.460 7.808 8.399 2,957,632 +0.41(+5.11%)
Mar 30, 2016 8.112 8.216 7.990 7.990 470,048 -0.08(-0.97%)
Mar 29, 2016 7.860 8.186 7.764 8.069 784,602 +0.13(+1.64%)
Mar 28, 2016 8.016 8.069 7.703 7.938 1,155,510 -0.03(-0.33%)
Mar 24, 2016 7.582 7.964 7.964 7.964 1,006,137 +0.34(+4.45%)
Mar 23, 2016 8.043 8.134 7.625 7.625 891,154 -0.42(-5.19%)
Mar 22, 2016 7.999 8.156 7.938 8.043 380,507 -0.03(-0.43%)
Mar 21, 2016 8.199 8.295 8.060 8.077 479,969 -0.12(-1.48%)
Mar 18, 2016 8.616 8.695 8.164 8.199 1,352,609 -0.36(-4.17%)
Mar 17, 2016 8.173 8.582 8.121 8.556 641,036 +0.37(+4.46%)
Mar 16, 2016 7.938 8.234 7.938 8.190 514,332 +0.23(+2.84%)
Mar 15, 2016 8.216 8.216 7.947 7.964 534,535 -0.30(-3.68%)
Mar 14, 2016 8.503 8.529 8.208 8.269 418,837 -0.28(-3.26%)
Mar 11, 2016 7.738 8.642 7.738 8.547 1,153,663 +0.87(+11.32%)
Mar 10, 2016 7.782 7.825 7.364 7.677 1,650,070 -0.12(-1.56%)
Mar 09, 2016 7.695 7.869 7.564 7.799 2,378,523 +0.12(+1.59%)
Mar 08, 2016 7.982 7.982 7.669 7.677 788,850 -0.31(-3.92%)
Mar 07, 2016 8.051 8.112 7.938 7.990 718,240 -0.07(-0.86%)
Mar 04, 2016 7.990 8.277 7.921 8.060 1,456,174 +0.09(+1.09%)
Mar 03, 2016 7.773 7.982 7.643 7.973 2,127,163 +0.23(+2.92%)
Mar 02, 2016 7.451 7.782 7.425 7.747 1,424,122 +0.28(+3.73%)
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.