Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.310 9.380 9.245 9.330 34,750 +0.04(+0.43%)
Jul 28, 2016 9.280 9.330 9.220 9.290 23,409 +0.01(+0.11%)
Jul 27, 2016 9.340 9.490 9.220 9.280 53,158 -0.05(-0.54%)
Jul 26, 2016 9.390 9.460 9.330 9.330 12,552 -0.08(-0.85%)
Jul 25, 2016 9.380 9.440 9.170 9.410 17,321 +0.02(+0.21%)
Jul 22, 2016 9.470 9.470 9.220 9.390 8,637 -0.11(-1.16%)
Jul 21, 2016 9.560 9.610 9.500 9.500 30,482 -0.09(-0.94%)
Jul 20, 2016 9.660 9.660 9.510 9.590 12,440 -0.08(-0.83%)
Jul 19, 2016 9.670 9.720 9.571 9.670 16,803 +0.05(+0.52%)
Jul 18, 2016 9.810 9.820 9.565 9.620 50,433 -0.05(-0.52%)
Jul 15, 2016 9.710 9.840 9.670 9.670 7,731 -0.05(-0.51%)
Jul 14, 2016 9.690 9.780 9.650 9.720 24,176 +0.04(+0.43%)
Jul 13, 2016 9.870 9.890 9.664 9.678 17,364 -0.12(-1.24%)
Jul 12, 2016 9.650 9.970 9.610 9.800 39,916 +0.17(+1.77%)
Jul 11, 2016 9.633 9.680 9.530 9.630 28,867 +0.05(+0.52%)
Jul 08, 2016 9.480 9.580 9.580 9.580 15,692 +0.00(+0.00%)
Jul 07, 2016 9.600 9.750 9.490 9.580 23,870 -0.02(-0.21%)
Jul 06, 2016 9.730 9.730 9.600 9.600 8,724 -0.02(-0.21%)
Jul 05, 2016 9.790 9.790 9.590 9.620 60,251 -0.14(-1.43%)
Jul 01, 2016 9.850 9.760 9.760 9.760 7,700 -0.06(-0.61%)
Jun 30, 2016 9.820 9.820 9.750 9.820 4,468 +0.01(+0.07%)
Jun 29, 2016 9.656 9.840 9.656 9.814 7,674 +0.19(+2.01%)
Jun 28, 2016 9.642 9.680 9.620 9.620 3,336 -0.03(-0.31%)
Jun 27, 2016 9.840 9.840 9.620 9.650 18,365 +0.00(+0.00%)
Jun 24, 2016 9.670 9.710 9.600 9.650 10,680 -0.05(-0.52%)
Jun 23, 2016 9.560 9.791 9.550 9.700 40,090 -0.07(-0.72%)
Jun 22, 2016 9.790 9.860 9.770 9.770 28,550 +0.00(+0.00%)
Jun 21, 2016 9.790 9.840 9.730 9.770 104,899 -0.07(-0.71%)
Jun 20, 2016 9.850 9.880 9.763 9.840 12,026 +0.12(+1.19%)
Jun 17, 2016 9.810 9.810 9.650 9.724 5,238 +0.03(+0.35%)
Jun 16, 2016 9.637 9.724 9.630 9.690 13,208 -0.09(-0.92%)
Jun 15, 2016 9.700 9.800 9.660 9.780 14,135 +0.02(+0.20%)
Jun 14, 2016 9.792 9.792 9.700 9.760 5,527 +0.00(+0.00%)
Jun 13, 2016 9.760 9.789 9.734 9.760 2,244 -0.10(-1.02%)
Jun 10, 2016 9.930 9.930 9.760 9.860 9,072 -0.04(-0.40%)
Jun 09, 2016 9.890 9.910 9.860 9.900 7,492 +0.01(+0.10%)
Jun 08, 2016 9.560 9.900 9.550 9.890 23,916 +0.35(+3.67%)
Jun 07, 2016 9.560 9.600 9.410 9.540 13,184 +0.03(+0.32%)
Jun 06, 2016 9.600 9.664 9.510 9.510 18,271 -0.04(-0.42%)
Jun 03, 2016 9.430 9.640 9.419 9.550 17,446 +0.14(+1.49%)
Jun 02, 2016 9.300 9.420 9.300 9.410 12,580 +0.01(+0.11%)
Jun 01, 2016 9.350 9.425 9.310 9.400 6,545 +0.10(+1.08%)
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%)
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