Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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