Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.500 8.850 8.450 8.750 59,484 +0.30(+3.55%)
Jun 29, 2017 8.450 8.683 8.340 8.450 40,970 +0.00(+0.00%)
Jun 28, 2017 8.300 8.650 8.100 8.450 64,056 +0.25(+3.05%)
Jun 27, 2017 8.300 8.500 8.150 8.200 47,437 -0.05(-0.61%)
Jun 26, 2017 8.200 8.700 8.100 8.250 82,771 +0.35(+4.43%)
Jun 23, 2017 8.350 8.650 7.750 7.900 1,070,356 -0.40(-4.82%)
Jun 22, 2017 8.250 8.800 8.000 8.300 109,670 +0.10(+1.22%)
Jun 21, 2017 7.450 8.350 7.450 8.200 65,128 +0.75(+10.07%)
Jun 20, 2017 7.350 7.500 7.200 7.450 53,462 +0.10(+1.36%)
Jun 19, 2017 7.100 7.450 7.100 7.350 47,315 +0.25(+3.52%)
Jun 16, 2017 6.850 7.150 6.850 7.100 70,976 +0.00(+0.00%)
Jun 15, 2017 7.100 7.150 7.000 7.100 50,260 +0.00(+0.00%)
Jun 14, 2017 7.200 7.400 7.050 7.100 81,559 -0.05(-0.70%)
Jun 13, 2017 7.100 7.200 7.100 7.150 63,354 +0.15(+2.14%)
Jun 12, 2017 7.000 7.200 7.000 7.000 91,302 +0.00(+0.00%)
Jun 09, 2017 7.050 7.200 7.000 7.000 61,505 -0.05(-0.71%)
Jun 08, 2017 7.050 7.225 7.000 7.050 44,433 +0.00(+0.00%)
Jun 07, 2017 6.900 7.150 6.900 7.050 66,166 +0.20(+2.92%)
Jun 06, 2017 7.050 7.050 6.750 6.850 44,442 -0.35(-4.86%)
Jun 05, 2017 7.850 7.850 7.100 7.200 47,326 -0.75(-9.43%)
Jun 02, 2017 8.150 9.100 7.900 7.950 182,797 +0.00(+0.00%)
Jun 01, 2017 6.550 8.300 6.500 7.950 122,095 +1.55(+24.22%)
May 31, 2017 6.450 6.695 6.000 6.400 52,598 +0.05(+0.79%)
May 30, 2017 6.750 6.935 6.000 6.350 59,123 +0.15(+2.42%)
May 26, 2017 5.700 6.400 5.700 6.200 70,308 +0.70(+12.73%)
May 25, 2017 6.050 6.100 5.500 5.500 48,558 -0.60(-9.84%)
May 24, 2017 6.050 6.300 6.050 6.100 38,827 +0.05(+0.83%)
May 23, 2017 6.200 6.286 6.050 6.050 15,804 +0.00(+0.00%)
May 22, 2017 6.950 6.980 6.000 6.050 38,598 -0.80(-11.68%)
May 19, 2017 6.300 7.450 6.300 6.850 67,048 +0.55(+8.73%)
May 18, 2017 7.225 7.225 6.250 6.300 42,576 -0.70(-10.00%)
May 17, 2017 7.500 7.700 7.000 7.000 40,623 -0.65(-8.50%)
May 16, 2017 8.400 8.500 7.500 7.650 98,154 -0.95(-11.05%)
May 15, 2017 6.150 10.00 6.009 8.600 426,854 +3.30(+62.26%)
May 12, 2017 9.700 9.700 5.050 5.300 93,014 -4.45(-45.64%)
May 11, 2017 10.00 10.00 9.600 9.750 25,909 -0.25(-2.50%)
May 10, 2017 10.05 10.15 10.00 10.00 16,398 -0.05(-0.50%)
May 09, 2017 10.20 10.20 10.00 10.05 10,298 -0.20(-1.95%)
May 08, 2017 10.75 10.75 10.20 10.25 4,811 +0.05(+0.49%)
May 05, 2017 10.40 10.65 10.20 10.20 8,570 -0.20(-1.92%)
May 04, 2017 10.40 10.50 10.40 10.40 4,112 +0.00(+0.00%)
May 03, 2017 10.70 10.70 10.20 10.40 17,753 -0.30(-2.80%)
May 02, 2017 10.70 11.45 10.70 10.70 11,440 -0.30(-2.73%)
May 01, 2017 10.75 11.00 10.55 11.00 11,046 +0.20(+1.85%)
Apr 28, 2017 10.65 10.95 10.60 10.80 14,358 +0.10(+0.93%)
Apr 27, 2017 10.90 11.00 10.60 10.70 7,986 -0.10(-0.93%)
Apr 26, 2017 10.52 11.30 10.52 10.80 20,531 +0.00(+0.00%)
Apr 25, 2017 11.00 11.00 10.75 10.80 13,177 -0.05(-0.46%)
Apr 24, 2017 10.85 11.35 10.60 10.85 6,949 +0.10(+0.93%)
Apr 21, 2017 10.70 11.35 10.20 10.75 14,817 +0.05(+0.47%)
Apr 20, 2017 10.81 11.05 10.60 10.70 24,414 +0.00(+0.00%)
Apr 19, 2017 10.95 11.50 10.70 10.70 19,334 -0.35(-3.17%)
Apr 18, 2017 11.05 12.05 10.86 11.05 17,333 -0.10(-0.90%)
Apr 17, 2017 11.10 11.25 11.05 11.15 6,290 -0.15(-1.33%)
Apr 13, 2017 11.18 11.60 11.18 11.30 57,029 -0.25(-2.16%)
Apr 12, 2017 11.65 11.75 11.30 11.55 8,389 -0.25(-2.12%)
Apr 11, 2017 11.65 12.10 11.65 11.80 7,920 +0.25(+2.16%)
Apr 10, 2017 11.90 12.50 11.50 11.55 25,244 +0.45(+4.05%)
Apr 07, 2017 11.20 11.50 11.07 11.10 9,101 +0.00(+0.00%)
Apr 06, 2017 11.30 11.55 11.00 11.10 15,363 +0.10(+0.91%)
Apr 05, 2017 10.97 11.45 10.90 11.00 27,041 -0.15(-1.35%)
Apr 04, 2017 11.00 11.35 10.85 11.15 8,803 -0.20(-1.76%)
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