Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.250 9.270 9.190 9.240 235,916 -0.01(-0.11%)
May 27, 2016 9.150 9.250 9.250 9.250 67,400 +0.06(+0.65%)
May 26, 2016 9.100 9.230 9.100 9.190 74,779 +0.08(+0.88%)
May 25, 2016 9.110 9.200 9.090 9.110 55,156 +0.01(+0.11%)
May 24, 2016 9.090 9.240 9.040 9.100 83,735 +0.06(+0.66%)
May 23, 2016 9.090 9.090 8.800 9.040 139,645 -0.01(-0.11%)
May 20, 2016 9.090 9.230 9.000 9.050 55,172 +0.02(+0.22%)
May 19, 2016 8.910 9.120 8.840 9.030 84,247 +0.06(+0.67%)
May 18, 2016 8.690 8.980 8.540 8.970 42,860 +0.22(+2.51%)
May 17, 2016 8.930 9.130 8.710 8.750 53,637 -0.23(-2.56%)
May 16, 2016 9.050 9.110 8.860 8.980 57,611 -0.04(-0.44%)
May 13, 2016 8.990 9.110 8.990 9.020 98,071 -0.04(-0.44%)
May 12, 2016 9.030 9.090 8.870 9.060 73,615 +0.03(+0.33%)
May 11, 2016 8.980 9.290 8.950 9.030 122,208 -0.02(-0.22%)
May 10, 2016 9.030 9.080 8.940 9.050 54,731 +0.08(+0.89%)
May 09, 2016 8.800 9.100 8.800 8.970 84,085 +0.08(+0.90%)
May 06, 2016 8.770 9.040 8.770 8.890 42,293 +0.00(+0.00%)
May 05, 2016 8.990 9.030 8.720 8.890 63,852 -0.11(-1.22%)
May 04, 2016 9.030 9.150 8.590 9.000 275,302 -0.03(-0.33%)
May 03, 2016 9.170 9.170 8.840 9.030 689,478 +1.36(+17.73%)
May 02, 2016 7.600 7.770 7.300 7.670 39,639 +0.13(+1.72%)
Apr 29, 2016 7.810 7.810 7.500 7.540 43,664 -0.16(-2.08%)
Apr 28, 2016 7.680 7.855 7.650 7.700 38,980 -0.08(-1.03%)
Apr 27, 2016 7.824 7.910 7.650 7.780 42,915 -0.02(-0.26%)
Apr 26, 2016 7.710 7.840 7.670 7.800 32,856 +0.11(+1.43%)
Apr 25, 2016 8.110 8.110 7.620 7.690 33,731 -0.40(-4.94%)
Apr 22, 2016 7.830 8.120 7.830 8.090 57,712 +0.16(+2.02%)
Apr 21, 2016 8.000 8.250 7.890 7.930 57,163 -0.16(-1.98%)
Apr 20, 2016 7.870 8.150 7.810 8.090 49,167 +0.21(+2.66%)
Apr 19, 2016 8.000 8.000 7.800 7.880 24,748 -0.12(-1.50%)
Apr 18, 2016 7.810 8.120 7.800 8.000 70,844 +0.15(+1.91%)
Apr 15, 2016 7.800 8.100 7.765 7.850 122,987 +0.14(+1.82%)
Apr 14, 2016 7.920 7.930 7.680 7.710 25,310 -0.23(-2.90%)
Apr 13, 2016 7.550 7.980 7.550 7.940 70,520 +0.46(+6.15%)
Apr 12, 2016 7.450 7.560 7.380 7.480 24,616 +0.00(+0.00%)
Apr 11, 2016 7.590 7.700 7.460 7.480 34,417 -0.11(-1.45%)
Apr 08, 2016 7.740 7.810 7.540 7.590 26,778 -0.07(-0.91%)
Apr 07, 2016 7.720 7.800 7.610 7.660 32,662 -0.14(-1.79%)
Apr 06, 2016 7.680 7.810 7.630 7.800 21,494 +0.10(+1.30%)
Apr 05, 2016 7.840 7.840 7.610 7.700 90,161 -0.10(-1.28%)
Apr 04, 2016 8.000 8.030 7.780 7.800 47,412 -0.16(-2.01%)
Apr 01, 2016 7.900 8.010 7.860 7.960 72,926 -0.01(-0.13%)
Mar 31, 2016 7.970 8.130 7.940 7.970 47,104 +0.03(+0.38%)
Mar 30, 2016 7.820 8.160 7.710 7.940 44,499 +0.13(+1.66%)
Mar 29, 2016 7.790 8.098 7.730 7.810 111,561 +0.11(+1.43%)
Mar 28, 2016 7.860 7.900 7.505 7.700 96,606 -0.16(-2.04%)
Mar 24, 2016 7.650 7.860 7.860 7.860 33,200 +0.17(+2.21%)
Mar 23, 2016 7.700 7.810 7.620 7.690 75,618 -0.02(-0.26%)
Mar 22, 2016 7.740 7.760 7.600 7.710 35,092 -0.04(-0.52%)
Mar 21, 2016 7.660 7.880 7.660 7.750 43,347 +0.04(+0.52%)
Mar 18, 2016 7.540 7.790 7.540 7.710 111,104 +0.23(+3.07%)
Mar 17, 2016 7.710 7.940 7.270 7.480 73,340 -0.26(-3.36%)
Mar 16, 2016 7.680 7.890 7.660 7.740 37,980 +0.06(+0.78%)
Mar 15, 2016 7.900 7.900 7.540 7.680 53,059 -0.24(-3.03%)
Mar 14, 2016 7.950 8.020 7.890 7.920 22,684 -0.08(-1.00%)
Mar 11, 2016 7.860 8.270 7.502 8.000 39,513 +0.22(+2.83%)
Mar 10, 2016 7.990 8.040 7.525 7.780 63,372 -0.21(-2.63%)
Mar 09, 2016 8.050 8.075 7.970 7.990 42,996 -0.04(-0.50%)
Mar 08, 2016 7.930 8.265 7.900 8.030 204,269 +0.05(+0.63%)
Mar 07, 2016 7.880 8.210 7.860 7.980 160,967 +0.04(+0.50%)
Mar 04, 2016 8.060 8.060 7.870 7.940 115,248 -0.13(-1.61%)
Mar 03, 2016 7.970 8.220 7.930 8.070 234,737 +0.17(+2.15%)
Mar 02, 2016 7.820 7.960 7.630 7.900 64,169 +0.05(+0.64%)
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.