Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 8.660 8.815 8.590 8.790 997,809 +0.23(+2.69%)
Jun 29, 2015 8.820 8.950 8.560 8.560 1,408,117 -0.48(-5.31%)
Jun 26, 2015 9.120 9.120 8.910 9.040 681,446 -0.14(-1.53%)
Jun 25, 2015 9.390 9.440 9.160 9.180 568,138 -0.19(-2.03%)
Jun 24, 2015 9.580 9.770 9.370 9.370 769,152 -0.24(-2.50%)
Jun 23, 2015 9.410 9.650 9.320 9.610 778,600 +0.20(+2.13%)
Jun 22, 2015 9.370 9.539 9.220 9.410 788,487 +0.01(+0.11%)
Jun 19, 2015 9.450 9.585 9.250 9.400 1,273,326 -0.13(-1.36%)
Jun 18, 2015 9.720 9.750 9.530 9.530 839,299 -0.08(-0.83%)
Jun 17, 2015 9.660 9.800 9.460 9.610 748,973 +0.10(+1.05%)
Jun 16, 2015 9.460 9.530 9.390 9.510 837,673 +0.05(+0.53%)
Jun 15, 2015 9.480 9.540 9.260 9.460 900,138 -0.12(-1.25%)
Jun 12, 2015 9.730 9.880 9.540 9.580 906,947 -0.24(-2.44%)
Jun 11, 2015 9.850 10.50 9.790 9.820 2,182,088 +0.14(+1.45%)
Jun 10, 2015 9.280 9.790 9.200 9.680 1,716,057 +0.70(+7.80%)
Jun 09, 2015 9.110 9.290 8.970 8.980 861,763 +0.06(+0.67%)
Jun 08, 2015 9.150 9.260 8.860 8.920 810,148 -0.26(-2.83%)
Jun 05, 2015 9.190 9.390 9.030 9.180 852,473 -0.03(-0.33%)
Jun 04, 2015 9.420 9.440 9.210 9.210 854,088 -0.32(-3.36%)
Jun 03, 2015 9.680 9.760 9.510 9.530 816,427 -0.23(-2.36%)
Jun 02, 2015 9.520 9.940 9.480 9.760 923,769 +0.31(+3.28%)
Jun 01, 2015 9.630 9.670 9.320 9.450 715,966 -0.18(-1.87%)
May 29, 2015 9.470 9.680 9.440 9.630 1,073,274 +0.15(+1.58%)
May 28, 2015 9.730 9.730 9.350 9.480 996,195 -0.17(-1.76%)
May 27, 2015 9.750 9.910 9.590 9.650 1,139,822 -0.15(-1.53%)
May 26, 2015 10.01 10.15 9.770 9.800 1,077,610 -0.41(-4.02%)
May 22, 2015 10.02 10.21 10.21 10.21 1,001,300 +0.05(+0.49%)
May 21, 2015 10.09 10.25 9.930 10.16 800,800 +0.16(+1.60%)
May 20, 2015 9.960 10.06 9.815 10.00 1,021,395 +0.10(+1.01%)
May 19, 2015 10.30 10.32 9.800 9.900 1,742,933 -0.56(-5.35%)
May 18, 2015 10.69 10.69 10.30 10.46 997,757 -0.26(-2.43%)
May 15, 2015 10.43 10.86 10.29 10.72 909,289 +0.16(+1.52%)
May 14, 2015 10.99 11.04 10.56 10.56 1,344,409 -0.36(-3.30%)
May 13, 2015 11.13 11.17 10.83 10.92 957,115 -0.07(-0.64%)
May 12, 2015 11.15 11.17 10.91 10.99 1,379,909 -0.03(-0.27%)
May 11, 2015 11.36 11.45 10.91 11.02 1,382,330 -0.39(-3.42%)
May 08, 2015 11.39 11.53 10.95 11.41 1,347,326 +0.01(+0.09%)
May 07, 2015 11.80 11.81 11.30 11.40 1,229,334 -0.44(-3.72%)
May 06, 2015 12.37 12.38 11.78 11.84 1,076,810 -0.30(-2.47%)
May 05, 2015 12.51 12.67 12.07 12.14 894,301 -0.13(-1.06%)
May 04, 2015 12.48 12.60 12.16 12.27 752,274 -0.18(-1.45%)
May 01, 2015 12.56 12.64 12.26 12.45 696,653 -0.16(-1.27%)
Apr 30, 2015 12.59 12.73 12.18 12.61 952,013 +0.08(+0.64%)
Apr 29, 2015 12.13 12.72 12.08 12.53 976,740 +0.40(+3.30%)
Apr 28, 2015 12.37 12.50 12.00 12.13 1,210,952 -0.26(-2.10%)
Apr 27, 2015 12.55 12.68 12.29 12.39 738,285 -0.05(-0.40%)
Apr 24, 2015 12.71 12.87 12.38 12.44 1,141,051 -0.31(-2.43%)
Apr 23, 2015 12.45 12.91 12.45 12.75 1,105,838 +0.38(+3.07%)
Apr 22, 2015 12.54 12.64 12.30 12.37 1,126,268 -0.11(-0.88%)
Apr 21, 2015 12.92 12.99 12.33 12.48 1,259,352 -0.40(-3.11%)
Apr 20, 2015 12.71 13.16 12.71 12.88 1,035,682 +0.16(+1.26%)
Apr 17, 2015 12.58 12.95 12.52 12.72 1,260,337 +0.01(+0.08%)
Apr 16, 2015 12.58 12.89 12.27 12.71 1,272,844 +0.05(+0.39%)
Apr 15, 2015 11.86 12.74 11.82 12.66 1,928,058 +0.92(+7.84%)
Apr 14, 2015 11.70 12.13 11.62 11.74 1,764,012 +0.31(+2.71%)
Apr 13, 2015 11.61 11.85 11.42 11.43 1,373,708 -0.15(-1.30%)
Apr 10, 2015 11.32 11.71 11.32 11.58 1,263,311 +0.34(+3.02%)
Apr 09, 2015 11.05 11.36 11.01 11.24 915,933 +0.35(+3.21%)
Apr 08, 2015 11.35 11.46 10.81 10.89 1,245,080 -0.53(-4.64%)
Apr 07, 2015 10.98 11.62 10.96 11.42 1,378,027 +0.22(+1.96%)
Apr 06, 2015 10.79 11.25 10.79 11.20 1,274,375 +0.49(+4.58%)
Apr 02, 2015 10.33 10.71 10.71 10.71 1,030,200 +0.27(+2.59%)
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.