Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.440 9.477 9.375 9.443 11,881,620 -0.01(-0.07%)
Jul 28, 2016 9.377 9.507 9.343 9.450 14,219,418 +0.05(+0.50%)
Jul 27, 2016 9.590 9.607 9.343 9.403 28,655,168 -0.17(-1.78%)
Jul 26, 2016 9.457 9.580 9.447 9.573 15,413,823 +0.12(+1.23%)
Jul 25, 2016 9.480 9.503 9.400 9.457 15,195,831 -0.04(-0.39%)
Jul 22, 2016 9.470 9.503 9.427 9.493 12,552,747 +0.05(+0.49%)
Jul 21, 2016 9.467 9.543 9.407 9.447 14,269,227 -0.09(-0.98%)
Jul 20, 2016 9.460 9.550 9.373 9.540 18,238,452 +0.11(+1.13%)
Jul 19, 2016 9.420 9.467 9.367 9.433 18,956,922 -0.06(-0.60%)
Jul 18, 2016 9.553 9.557 9.457 9.490 20,842,316 -0.02(-0.18%)
Jul 15, 2016 9.683 9.693 9.460 9.507 26,606,780 -0.18(-1.82%)
Jul 14, 2016 9.427 9.803 9.337 9.683 57,042,004 +0.28(+2.98%)
Jul 13, 2016 9.057 9.500 8.920 9.403 65,763,996 +0.40(+4.40%)
Jul 12, 2016 8.993 9.060 8.933 9.007 26,520,672 +0.12(+1.31%)
Jul 11, 2016 8.843 8.963 8.837 8.890 22,306,748 +0.05(+0.53%)
Jul 08, 2016 8.740 8.900 8.627 8.843 29,651,250 +0.22(+2.51%)
Jul 07, 2016 8.637 8.747 8.600 8.627 13,299,618 +0.07(+0.82%)
Jul 05, 2016 8.680 8.710 8.510 8.557 20,156,828 -0.18(-2.06%)
Jul 01, 2016 8.703 8.737 8.737 8.737 14,529,900 +0.04(+0.50%)
Jun 30, 2016 8.577 8.693 8.417 8.693 24,242,778 +0.13(+1.56%)
Jun 29, 2016 8.460 8.575 8.423 8.560 19,155,002 +0.19(+2.31%)
Jun 28, 2016 8.250 8.378 8.210 8.367 25,495,718 +0.21(+2.53%)
Jun 27, 2016 8.470 8.527 8.143 8.160 30,317,084 -0.41(-4.75%)
Jun 24, 2016 8.623 8.780 8.503 8.567 40,453,288 -0.43(-4.81%)
Jun 23, 2016 8.943 9.017 8.930 9.000 11,440,656 +0.15(+1.69%)
Jun 22, 2016 8.900 8.938 8.837 8.850 15,231,183 -0.03(-0.30%)
Jun 21, 2016 8.910 8.945 8.783 8.877 22,872,198 -0.12(-1.37%)
Jun 20, 2016 9.027 9.137 9.000 9.000 19,536,096 +0.08(+0.93%)
Jun 17, 2016 8.817 8.960 8.783 8.917 26,125,136 +0.11(+1.21%)
Jun 16, 2016 8.720 8.823 8.617 8.810 16,898,216 +0.01(+0.15%)
Jun 15, 2016 8.843 8.937 8.787 8.797 16,797,932 +0.00(+0.00%)
Jun 14, 2016 8.847 8.950 8.747 8.797 17,635,430 -0.07(-0.75%)
Jun 13, 2016 8.920 8.990 8.853 8.863 19,474,136 -0.06(-0.71%)
Jun 10, 2016 8.893 8.973 8.868 8.927 13,197,042 -0.09(-1.00%)
Jun 09, 2016 8.980 9.040 8.870 9.017 15,732,093 +0.02(+0.19%)
Jun 08, 2016 8.820 9.087 8.790 9.000 22,855,176 +0.18(+2.00%)
Jun 07, 2016 8.903 8.923 8.790 8.823 19,829,190 -0.01(-0.11%)
Jun 06, 2016 8.897 8.933 8.747 8.833 23,602,272 -0.05(-0.53%)
Jun 03, 2016 8.807 8.917 8.730 8.880 14,571,696 +0.07(+0.83%)
Jun 02, 2016 8.687 8.820 8.687 8.807 15,519,753 +0.07(+0.76%)
Jun 01, 2016 8.727 8.760 8.623 8.740 17,795,574 -0.07(-0.79%)
May 31, 2016 8.667 8.853 8.640 8.810 25,883,400 +0.18(+2.09%)
May 27, 2016 8.610 8.630 8.630 8.630 18,014,100 +0.04(+0.43%)
May 26, 2016 8.530 8.647 8.523 8.593 11,507,940 -0.02(-0.19%)
May 25, 2016 8.507 8.633 8.500 8.610 15,212,646 +0.12(+1.45%)
May 24, 2016 8.527 8.593 8.417 8.487 25,575,024 -0.04(-0.47%)
May 23, 2016 8.570 8.623 8.517 8.527 14,108,688 -0.08(-0.93%)
May 20, 2016 8.523 8.672 8.520 8.607 16,592,058 +0.09(+1.06%)
May 19, 2016 8.460 8.570 8.418 8.517 19,928,340 -0.07(-0.78%)
May 18, 2016 8.420 8.657 8.417 8.583 25,068,456 +0.11(+1.30%)
May 17, 2016 8.373 8.630 8.352 8.473 27,288,332 +0.06(+0.75%)
May 16, 2016 8.377 8.478 8.373 8.410 18,252,210 +0.04(+0.44%)
May 13, 2016 8.490 8.543 8.310 8.373 26,462,438 -0.14(-1.64%)
May 12, 2016 8.657 8.687 8.453 8.513 24,118,274 -0.12(-1.35%)
May 11, 2016 8.790 8.797 8.630 8.630 13,291,671 -0.16(-1.82%)
May 10, 2016 8.630 8.830 8.630 8.790 18,320,234 +0.17(+2.01%)
May 09, 2016 8.727 8.727 8.560 8.617 16,812,006 -0.10(-1.18%)
May 06, 2016 8.640 8.767 8.613 8.720 14,196,978 +0.04(+0.46%)
May 05, 2016 8.733 8.833 8.667 8.680 19,742,514 -0.04(-0.50%)
May 04, 2016 8.827 8.873 8.677 8.723 17,859,852 -0.12(-1.39%)
May 03, 2016 8.933 8.980 8.750 8.847 28,958,108 -0.28(-3.07%)
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