Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 8.200 8.200 7.950 7.950 20,583 -0.33(-3.99%)
May 27, 2016 8.400 8.280 8.280 8.280 2,520 -0.05(-0.58%)
May 26, 2016 8.200 8.328 8.200 8.328 5,991 +0.08(+0.95%)
May 25, 2016 8.050 8.274 8.000 8.250 10,954 +0.31(+3.90%)
May 24, 2016 8.000 8.199 7.900 7.940 20,915 -0.26(-3.17%)
May 23, 2016 8.300 8.300 8.000 8.200 15,517 +0.10(+1.23%)
May 20, 2016 8.200 8.200 8.030 8.100 6,615 -0.10(-1.22%)
May 19, 2016 8.300 8.300 8.100 8.200 8,110 -0.20(-2.32%)
May 18, 2016 8.200 8.400 8.200 8.395 1,797 +0.20(+2.38%)
May 17, 2016 8.410 8.500 8.200 8.200 7,928 -0.10(-1.22%)
May 16, 2016 8.400 8.600 8.300 8.301 4,160 -0.10(-1.18%)
May 13, 2016 8.300 8.423 8.200 8.400 9,962 +0.20(+2.44%)
May 12, 2016 8.000 8.699 7.300 8.200 6,733 -0.13(-1.57%)
May 11, 2016 8.599 8.653 8.200 8.331 13,968 -0.24(-2.82%)
May 10, 2016 8.500 8.651 8.451 8.573 7,721 +0.06(+0.74%)
May 09, 2016 8.530 8.696 8.501 8.510 13,777 -0.02(-0.20%)
May 06, 2016 8.700 8.700 8.500 8.527 8,974 -0.17(-1.98%)
May 05, 2016 8.500 8.700 8.500 8.699 6,615 +0.20(+2.34%)
May 04, 2016 8.600 8.799 8.516 8.500 18,740 -0.14(-1.62%)
May 03, 2016 8.600 8.899 8.500 8.640 12,955 -0.17(-1.93%)
May 02, 2016 9.000 9.000 8.800 8.810 12,821 -0.21(-2.33%)
Apr 29, 2016 9.080 9.385 9.000 9.020 7,084 -0.06(-0.66%)
Apr 28, 2016 9.380 9.496 9.000 9.080 14,122 -0.22(-2.37%)
Apr 27, 2016 9.299 9.300 8.800 9.300 12,342 +0.25(+2.71%)
Apr 26, 2016 9.300 9.300 8.900 9.055 6,065 -0.24(-2.61%)
Apr 25, 2016 9.289 9.300 8.900 9.298 6,286 +0.20(+2.16%)
Apr 22, 2016 9.299 9.400 8.935 9.101 6,367 +0.00(+0.01%)
Apr 21, 2016 9.484 9.484 8.900 9.100 15,617 +0.00(+0.00%)
Apr 20, 2016 9.600 9.900 9.000 9.100 26,001 -0.20(-2.15%)
Apr 19, 2016 9.800 9.900 9.202 9.300 13,728 -0.50(-5.10%)
Apr 18, 2016 9.530 9.800 9.001 9.800 26,203 +0.20(+2.08%)
Apr 15, 2016 9.800 9.900 9.400 9.600 13,481 -0.20(-2.04%)
Apr 14, 2016 9.710 9.900 9.710 9.800 18,619 +0.24(+2.46%)
Apr 13, 2016 9.080 9.900 9.062 9.565 31,781 +0.56(+6.25%)
Apr 12, 2016 8.900 9.100 8.801 9.002 18,243 +0.19(+2.18%)
Apr 11, 2016 8.600 8.825 8.205 8.810 15,432 +0.21(+2.44%)
Apr 08, 2016 8.450 8.700 8.400 8.600 5,069 +0.20(+2.38%)
Apr 07, 2016 8.700 8.700 8.130 8.400 18,293 -0.50(-5.62%)
Apr 06, 2016 8.261 8.900 8.200 8.900 9,071 +0.50(+5.95%)
Apr 05, 2016 8.600 8.600 8.100 8.400 8,662 -0.20(-2.33%)
Apr 04, 2016 8.800 8.899 8.300 8.600 13,228 -0.40(-4.44%)
Apr 01, 2016 8.500 9.000 8.350 9.000 13,262 +0.60(+7.12%)
Mar 31, 2016 8.395 8.500 8.301 8.402 13,646 +0.10(+1.23%)
Mar 30, 2016 8.200 8.345 8.200 8.300 8,457 +0.20(+2.47%)
Mar 29, 2016 8.180 8.270 7.960 8.100 15,083 -0.01(-0.06%)
Mar 28, 2016 8.100 8.295 7.800 8.105 32,264 +0.11(+1.31%)
Mar 24, 2016 8.000 8.000 8.000 8.000 17,760 -0.14(-1.70%)
Mar 23, 2016 8.319 8.400 8.100 8.138 12,081 -0.06(-0.76%)
Mar 22, 2016 8.400 8.520 8.050 8.200 20,064 -0.04(-0.55%)
Mar 21, 2016 8.121 8.724 8.121 8.245 12,220 -0.07(-0.81%)
Mar 18, 2016 8.500 8.780 8.300 8.312 12,308 -0.49(-5.55%)
Mar 17, 2016 8.400 8.800 8.200 8.800 18,877 +0.62(+7.53%)
Mar 16, 2016 8.499 8.499 8.111 8.184 19,306 -0.21(-2.53%)
Mar 15, 2016 8.700 9.080 8.328 8.396 13,539 -0.30(-3.49%)
Mar 14, 2016 9.100 9.500 8.500 8.700 16,536 -0.10(-1.14%)
Mar 11, 2016 8.800 9.280 8.800 8.800 4,637 +0.00(+0.00%)
Mar 10, 2016 9.000 9.398 8.800 8.800 9,291 -0.20(-2.22%)
Mar 09, 2016 9.089 9.599 9.000 9.000 13,063 +0.30(+3.45%)
Mar 08, 2016 9.700 9.700 8.303 8.700 45,011 -1.20(-12.15%)
Mar 07, 2016 10.00 10.70 9.902 9.903 49,494 -0.10(-0.97%)
Mar 04, 2016 11.20 11.40 9.627 10.00 127,789 -1.30(-11.50%)
Mar 03, 2016 11.60 12.80 11.21 11.30 299,824 +0.00(+0.00%)
Mar 02, 2016 9.000 11.90 9.000 11.30 187,559 +2.30(+25.56%)
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.