Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.410 9.445 9.300 9.300 23,507 +0.00(+0.00%)
May 27, 2016 9.290 9.300 9.300 9.300 400 -0.03(-0.32%)
May 26, 2016 9.410 9.470 9.300 9.330 5,561 -0.07(-0.74%)
May 25, 2016 9.280 9.400 9.280 9.400 12,977 +0.20(+2.17%)
May 24, 2016 9.446 9.488 9.200 9.200 8,616 -0.07(-0.76%)
May 23, 2016 9.370 9.370 9.220 9.270 9,832 -0.09(-0.96%)
May 20, 2016 9.270 9.394 9.270 9.360 6,743 +0.01(+0.11%)
May 19, 2016 9.350 9.420 9.290 9.350 5,976 -0.09(-0.95%)
May 18, 2016 9.470 9.550 9.439 9.440 21,716 -0.01(-0.11%)
May 17, 2016 9.450 9.500 9.400 9.450 15,331 +0.01(+0.10%)
May 16, 2016 9.350 9.500 9.350 9.441 5,262 +0.07(+0.76%)
May 13, 2016 9.400 9.485 9.350 9.370 6,251 -0.10(-1.06%)
May 12, 2016 9.480 9.480 9.400 9.470 1,809 +0.07(+0.74%)
May 11, 2016 9.000 9.440 9.000 9.400 31,637 +0.13(+1.40%)
May 10, 2016 9.040 9.280 9.010 9.270 22,554 +0.20(+2.20%)
May 09, 2016 9.200 9.200 8.990 9.071 9,702 -0.16(-1.73%)
May 06, 2016 9.250 9.266 9.200 9.230 5,791 +0.08(+0.87%)
May 05, 2016 9.270 9.270 9.150 9.150 20,990 -0.06(-0.65%)
May 04, 2016 9.310 9.340 9.160 9.210 11,312 -0.03(-0.32%)
May 03, 2016 9.250 9.292 9.170 9.240 5,320 -0.06(-0.66%)
May 02, 2016 9.530 9.530 9.300 9.301 16,642 -0.15(-1.58%)
Apr 29, 2016 9.400 9.520 9.380 9.450 13,653 +0.10(+1.07%)
Apr 28, 2016 9.312 9.510 9.312 9.350 31,326 +0.06(+0.66%)
Apr 27, 2016 9.220 9.303 9.210 9.288 8,767 +0.04(+0.41%)
Apr 26, 2016 9.170 9.290 9.130 9.250 25,354 +0.09(+0.98%)
Apr 25, 2016 9.260 9.300 9.140 9.160 67,652 -0.16(-1.72%)
Apr 22, 2016 9.340 9.350 9.265 9.320 12,327 -0.02(-0.21%)
Apr 21, 2016 9.254 9.350 9.251 9.340 6,272 +0.02(+0.21%)
Apr 20, 2016 9.280 9.340 9.172 9.320 10,927 +0.07(+0.76%)
Apr 19, 2016 8.990 9.250 8.770 9.250 45,836 +0.21(+2.32%)
Apr 18, 2016 8.910 9.090 8.910 9.040 11,940 +0.04(+0.44%)
Apr 15, 2016 9.030 9.170 8.967 9.000 15,241 -0.06(-0.66%)
Apr 14, 2016 9.090 9.090 9.009 9.060 25,648 +0.03(+0.33%)
Apr 13, 2016 8.910 9.066 8.910 9.030 41,054 +0.00(+0.00%)
Apr 12, 2016 8.890 9.070 8.890 9.030 10,476 +0.14(+1.57%)
Apr 11, 2016 8.840 8.920 8.840 8.890 12,029 +0.07(+0.79%)
Apr 08, 2016 8.780 8.850 8.780 8.820 8,830 +0.11(+1.26%)
Apr 07, 2016 8.684 8.731 8.680 8.710 7,511 -0.03(-0.39%)
Apr 06, 2016 8.760 8.770 8.666 8.744 13,282 +0.13(+1.55%)
Apr 05, 2016 8.760 8.760 8.520 8.610 12,857 -0.10(-1.15%)
Apr 04, 2016 8.715 8.755 8.700 8.710 7,227 -0.03(-0.31%)
Apr 01, 2016 8.900 8.900 8.640 8.737 8,446 -0.17(-1.94%)
Mar 31, 2016 8.970 8.970 8.892 8.910 1,763 +0.00(+0.00%)
Mar 30, 2016 8.956 8.980 8.892 8.910 10,049 +0.01(+0.11%)
Mar 29, 2016 8.885 8.922 8.880 8.900 3,078 -0.07(-0.80%)
Mar 28, 2016 8.999 9.000 8.964 8.972 6,669 -0.03(-0.31%)
Mar 24, 2016 8.950 9.000 9.000 9.000 5,900 +0.08(+0.90%)
Mar 23, 2016 9.050 9.050 8.790 8.920 21,434 -0.14(-1.55%)
Mar 22, 2016 9.025 9.120 9.020 9.060 8,827 +0.03(+0.33%)
Mar 21, 2016 9.070 9.160 9.000 9.030 11,024 -0.01(-0.11%)
Mar 18, 2016 8.940 9.108 8.940 9.040 16,990 +0.04(+0.44%)
Mar 17, 2016 9.050 9.052 8.980 9.000 12,556 -0.05(-0.55%)
Mar 16, 2016 8.910 9.080 8.910 9.050 18,829 +0.10(+1.12%)
Mar 15, 2016 9.050 9.050 8.930 8.950 11,622 -0.03(-0.33%)
Mar 14, 2016 8.963 8.999 8.963 8.980 3,264 +0.00(+0.00%)
Mar 11, 2016 8.998 9.020 8.930 8.980 6,709 +0.01(+0.11%)
Mar 10, 2016 8.910 8.970 8.888 8.970 14,495 +0.06(+0.67%)
Mar 09, 2016 8.880 8.950 8.880 8.910 6,041 +0.08(+0.86%)
Mar 08, 2016 8.960 8.960 8.830 8.834 16,523 -0.10(-1.08%)
Mar 07, 2016 8.866 8.960 8.866 8.930 11,249 +0.11(+1.25%)
Mar 04, 2016 8.660 8.820 8.640 8.820 32,102 +0.16(+1.81%)
Mar 03, 2016 8.690 8.690 8.610 8.663 10,653 +0.00(+0.03%)
Mar 02, 2016 8.536 8.695 8.536 8.660 10,685 +0.03(+0.35%)
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.
 
bottom clear