Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 9.351 9.357 9.184 9.252 46,250,708 -0.01(-0.07%)
Jun 29, 2015 9.388 9.428 9.194 9.258 61,837,472 -0.23(-2.47%)
Jun 26, 2015 9.511 9.548 9.462 9.493 33,141,344 -0.02(-0.26%)
Jun 25, 2015 9.566 9.591 9.486 9.517 38,816,780 -0.04(-0.39%)
Jun 24, 2015 9.554 9.653 9.505 9.554 57,423,728 +0.13(+1.37%)
Jun 23, 2015 9.388 9.499 9.382 9.425 34,341,176 +0.10(+1.06%)
Jun 22, 2015 9.332 9.400 9.308 9.326 30,602,666 +0.01(+0.13%)
Jun 19, 2015 9.301 9.400 9.283 9.314 40,031,180 -0.02(-0.20%)
Jun 18, 2015 9.264 9.394 9.246 9.332 34,653,072 +0.07(+0.80%)
Jun 17, 2015 9.252 9.295 9.160 9.258 41,917,480 +0.01(+0.13%)
Jun 16, 2015 9.252 9.271 9.203 9.246 37,853,792 -0.03(-0.33%)
Jun 15, 2015 9.283 9.314 9.227 9.277 38,647,020 -0.11(-1.18%)
Jun 12, 2015 9.369 9.462 9.369 9.388 32,198,834 -0.03(-0.33%)
Jun 11, 2015 9.314 9.462 9.314 9.419 44,105,020 +0.15(+1.66%)
Jun 10, 2015 9.252 9.295 9.215 9.264 34,005,864 +0.09(+1.01%)
Jun 09, 2015 9.197 9.252 9.144 9.172 33,178,644 -0.01(-0.13%)
Jun 08, 2015 9.141 9.252 9.123 9.184 49,049,808 +0.07(+0.81%)
Jun 05, 2015 9.258 9.258 9.110 9.110 72,578,184 -0.17(-1.79%)
Jun 04, 2015 9.326 9.351 9.252 9.277 38,005,320 -0.09(-0.99%)
Jun 03, 2015 9.425 9.443 9.323 9.369 39,441,432 -0.04(-0.39%)
Jun 02, 2015 9.517 9.554 9.375 9.406 56,726,880 -0.06(-0.65%)
Jun 01, 2015 9.449 9.523 9.363 9.468 43,289,680 +0.12(+1.25%)
May 29, 2015 9.437 9.493 9.345 9.351 30,922,264 -0.07(-0.78%)
May 28, 2015 9.419 9.452 9.394 9.425 22,642,030 -0.02(-0.20%)
May 27, 2015 9.388 9.474 9.369 9.443 30,440,862 +0.08(+0.86%)
May 26, 2015 9.412 9.456 9.338 9.363 40,538,788 -0.05(-0.52%)
May 22, 2015 9.554 9.412 9.412 9.412 40,227,024 -0.15(-1.55%)
May 21, 2015 9.419 9.585 9.406 9.560 38,873,264 +0.13(+1.37%)
May 20, 2015 9.579 9.591 9.403 9.431 36,313,920 -0.12(-1.29%)
May 19, 2015 9.610 9.622 9.520 9.554 24,570,650 -0.05(-0.51%)
May 18, 2015 9.536 9.640 9.523 9.603 31,622,380 +0.06(+0.65%)
May 15, 2015 9.412 9.548 9.412 9.542 30,723,248 +0.13(+1.38%)
May 14, 2015 9.554 9.579 9.369 9.412 46,701,612 -0.09(-0.91%)
May 13, 2015 9.579 9.628 9.474 9.499 33,869,532 -0.09(-0.96%)
May 12, 2015 9.610 9.644 9.554 9.591 28,660,592 -0.06(-0.58%)
May 11, 2015 9.647 9.761 9.640 9.647 27,970,972 -0.01(-0.13%)
May 08, 2015 9.628 9.684 9.610 9.659 34,615,428 +0.10(+1.03%)
May 07, 2015 9.529 9.592 9.332 9.560 43,797,496 +0.02(+0.19%)
May 06, 2015 9.622 9.653 9.493 9.542 42,798,504 -0.03(-0.32%)
May 05, 2015 9.721 9.751 9.566 9.573 52,304,784 -0.15(-1.58%)
May 04, 2015 9.745 9.788 9.708 9.727 24,462,582 -0.02(-0.19%)
May 01, 2015 9.801 9.825 9.677 9.745 33,423,668 +0.01(+0.06%)
Apr 30, 2015 9.844 9.887 9.702 9.739 49,105,976 -0.14(-1.37%)
Apr 29, 2015 9.776 9.924 9.751 9.875 56,985,796 +0.07(+0.69%)
Apr 28, 2015 9.727 9.819 9.630 9.807 92,703,984 +0.10(+1.01%)
Apr 27, 2015 9.660 9.770 9.630 9.709 57,025,028 +0.08(+0.82%)
Apr 24, 2015 9.605 9.691 9.587 9.630 33,232,942 +0.01(+0.06%)
Apr 23, 2015 9.673 9.709 9.587 9.624 46,600,884 -0.09(-0.94%)
Apr 22, 2015 9.666 9.727 9.599 9.715 33,260,674 +0.05(+0.57%)
Apr 21, 2015 9.721 9.758 9.624 9.660 30,304,118 -0.05(-0.57%)
Apr 20, 2015 9.703 9.721 9.660 9.715 24,963,952 +0.09(+0.95%)
Apr 17, 2015 9.697 9.697 9.593 9.624 52,648,040 -0.11(-1.13%)
Apr 16, 2015 9.795 9.825 9.727 9.734 38,474,816 -0.08(-0.81%)
Apr 15, 2015 9.776 9.819 9.770 9.813 41,765,228 +0.06(+0.63%)
Apr 14, 2015 9.709 9.801 9.703 9.752 35,609,908 +0.06(+0.63%)
Apr 13, 2015 9.770 9.819 9.691 9.691 36,877,064 -0.10(-1.00%)
Apr 10, 2015 9.752 9.801 9.740 9.789 28,916,802 +0.05(+0.50%)
Apr 09, 2015 9.770 9.813 9.697 9.740 38,402,168 -0.02(-0.19%)
Apr 08, 2015 9.752 9.825 9.740 9.758 41,181,432 +0.05(+0.50%)
Apr 07, 2015 9.740 9.752 9.636 9.709 43,587,116 -0.06(-0.62%)
Apr 06, 2015 9.740 9.837 9.709 9.770 30,331,030 -0.02(-0.19%)
Apr 02, 2015 9.727 9.789 9.789 9.789 26,079,876 +0.07(+0.75%)
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.