Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 8.320 8.400 8.210 8.320 1,460,770 +0.08(+0.97%)
Jun 29, 2015 8.370 8.500 8.220 8.240 1,229,545 -0.26(-3.06%)
Jun 26, 2015 8.490 8.565 8.330 8.500 1,981,636 +0.00(+0.00%)
Jun 25, 2015 8.440 8.710 8.410 8.500 1,477,940 +0.24(+2.91%)
Jun 24, 2015 8.380 8.495 8.170 8.260 1,057,972 -0.17(-2.02%)
Jun 23, 2015 8.270 8.450 8.230 8.430 1,231,449 +0.13(+1.57%)
Jun 22, 2015 8.250 8.400 8.110 8.300 889,257 +0.10(+1.22%)
Jun 19, 2015 8.260 8.326 8.140 8.200 1,821,994 -0.07(-0.85%)
Jun 18, 2015 8.470 8.500 8.230 8.270 1,019,090 -0.14(-1.66%)
Jun 17, 2015 8.600 8.720 8.300 8.410 1,197,410 -0.09(-1.06%)
Jun 16, 2015 8.140 8.520 8.120 8.500 1,436,297 +0.37(+4.55%)
Jun 15, 2015 8.190 8.445 8.090 8.130 1,470,162 -0.15(-1.81%)
Jun 12, 2015 8.220 8.310 8.115 8.280 1,274,769 -0.02(-0.24%)
Jun 11, 2015 8.620 8.650 8.290 8.300 1,344,190 -0.26(-3.04%)
Jun 10, 2015 8.510 8.700 8.445 8.560 1,821,501 +0.19(+2.27%)
Jun 09, 2015 8.280 8.480 8.270 8.370 1,409,032 +0.17(+2.07%)
Jun 08, 2015 8.150 8.390 8.070 8.200 1,424,138 +0.01(+0.12%)
Jun 05, 2015 7.780 8.280 7.720 8.190 1,914,229 +0.36(+4.60%)
Jun 04, 2015 7.890 7.940 7.700 7.830 1,069,194 -0.16(-2.00%)
Jun 03, 2015 7.950 8.270 7.790 7.990 1,821,064 -0.02(-0.25%)
Jun 02, 2015 7.850 8.220 7.810 8.010 1,408,651 +0.20(+2.56%)
Jun 01, 2015 7.840 7.932 7.620 7.810 1,169,405 -0.05(-0.64%)
May 29, 2015 7.750 8.030 7.700 7.860 1,933,014 +0.13(+1.68%)
May 28, 2015 7.770 7.860 7.560 7.730 1,987,175 -0.15(-1.90%)
May 27, 2015 7.710 7.940 7.650 7.880 1,330,995 +0.04(+0.51%)
May 26, 2015 8.140 8.260 7.720 7.840 2,166,352 -0.45(-5.43%)
May 22, 2015 8.130 8.290 8.290 8.290 1,491,700 +0.01(+0.12%)
May 21, 2015 8.020 8.400 7.940 8.280 1,455,546 +0.27(+3.37%)
May 20, 2015 8.100 8.160 7.850 8.010 1,276,989 -0.06(-0.74%)
May 19, 2015 8.250 8.360 7.820 8.070 2,230,615 -0.37(-4.38%)
May 18, 2015 8.250 8.460 8.120 8.440 1,320,773 +0.20(+2.43%)
May 15, 2015 8.170 8.350 7.900 8.240 1,439,738 +0.03(+0.37%)
May 14, 2015 8.390 8.600 8.170 8.210 1,482,584 -0.14(-1.68%)
May 13, 2015 8.520 8.560 8.280 8.350 1,319,614 -0.07(-0.83%)
May 12, 2015 8.010 8.470 8.009 8.420 1,941,904 +0.28(+3.44%)
May 11, 2015 8.140 8.320 7.890 8.140 2,467,430 +0.13(+1.62%)
May 08, 2015 7.780 8.070 7.400 8.010 2,992,305 +0.47(+6.23%)
May 07, 2015 7.950 7.990 7.350 7.540 4,433,977 -0.36(-4.56%)
May 06, 2015 8.280 8.370 7.710 7.900 2,910,926 -0.21(-2.59%)
May 05, 2015 8.710 8.870 8.020 8.110 2,836,052 -0.43(-5.04%)
May 04, 2015 8.750 8.950 8.460 8.540 2,053,365 -0.24(-2.73%)
May 01, 2015 8.660 8.987 8.640 8.780 1,780,007 -0.16(-1.79%)
Apr 30, 2015 8.820 9.000 8.580 8.940 2,412,295 +0.15(+1.71%)
Apr 29, 2015 8.520 9.100 8.330 8.790 2,239,465 +0.21(+2.45%)
Apr 28, 2015 8.640 8.658 8.320 8.580 1,597,278 +0.05(+0.59%)
Apr 27, 2015 8.870 8.950 8.450 8.530 1,647,268 -0.29(-3.29%)
Apr 24, 2015 8.730 8.940 8.520 8.820 1,848,623 +0.08(+0.92%)
Apr 23, 2015 8.900 9.100 8.680 8.740 1,797,284 +0.12(+1.39%)
Apr 22, 2015 8.540 8.920 8.420 8.620 1,894,270 +0.12(+1.41%)
Apr 21, 2015 9.070 9.130 8.470 8.500 2,275,775 -0.57(-6.28%)
Apr 20, 2015 9.010 9.340 8.960 9.070 2,011,017 +0.33(+3.78%)
Apr 17, 2015 8.930 9.080 8.680 8.740 1,722,021 -0.34(-3.74%)
Apr 16, 2015 9.050 9.400 8.810 9.080 2,236,456 -0.03(-0.33%)
Apr 15, 2015 8.800 9.370 8.710 9.110 2,998,587 +0.50(+5.81%)
Apr 14, 2015 8.290 8.810 8.180 8.610 2,228,750 +0.41(+5.00%)
Apr 13, 2015 8.250 8.380 8.075 8.200 965,072 +0.01(+0.12%)
Apr 10, 2015 8.170 8.256 7.960 8.190 1,635,536 +0.08(+0.99%)
Apr 09, 2015 7.950 8.290 7.860 8.110 1,582,765 +0.37(+4.78%)
Apr 08, 2015 8.210 8.340 7.720 7.740 2,494,743 -0.47(-5.72%)
Apr 07, 2015 8.150 8.580 8.030 8.210 1,949,075 +0.06(+0.74%)
Apr 06, 2015 8.170 8.310 7.960 8.150 2,003,651 +0.06(+0.74%)
Apr 02, 2015 7.750 8.090 8.090 8.090 2,291,800 +0.30(+3.85%)
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.