Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.310 8.440 8.280 8.300 908,530 +0.02(+0.24%)
Sep 29, 2016 8.370 8.480 8.270 8.280 745,879 -0.06(-0.72%)
Sep 28, 2016 8.310 8.430 8.240 8.340 1,268,205 +0.03(+0.36%)
Sep 27, 2016 8.340 8.360 8.200 8.310 563,137 +0.06(+0.73%)
Sep 26, 2016 8.490 8.560 8.230 8.250 946,208 -0.24(-2.83%)
Sep 23, 2016 8.610 8.760 8.470 8.490 926,971 -0.15(-1.74%)
Sep 22, 2016 8.440 8.650 8.440 8.640 560,406 +0.20(+2.37%)
Sep 21, 2016 8.200 8.450 8.160 8.440 699,919 +0.23(+2.80%)
Sep 20, 2016 8.280 8.290 8.180 8.210 480,753 -0.04(-0.48%)
Sep 19, 2016 8.230 8.350 8.160 8.250 629,564 +0.02(+0.24%)
Sep 16, 2016 8.310 8.310 8.148 8.230 990,699 -0.06(-0.72%)
Sep 15, 2016 8.080 8.300 8.020 8.290 780,377 +0.18(+2.22%)
Sep 14, 2016 8.400 8.450 8.070 8.110 606,554 -0.35(-4.14%)
Sep 13, 2016 8.660 8.700 8.330 8.460 972,426 -0.26(-2.98%)
Sep 12, 2016 8.500 8.735 8.500 8.720 855,132 +0.18(+2.11%)
Sep 09, 2016 8.520 8.650 8.520 8.540 882,864 -0.07(-0.81%)
Sep 08, 2016 8.620 8.730 8.600 8.610 455,975 -0.05(-0.58%)
Sep 07, 2016 8.350 8.690 8.350 8.660 449,628 +0.25(+2.97%)
Sep 06, 2016 8.550 8.620 8.300 8.410 570,543 -0.11(-1.29%)
Sep 02, 2016 8.500 8.520 8.520 8.520 375,700 +0.03(+0.35%)
Sep 01, 2016 8.630 8.630 8.380 8.490 520,350 -0.15(-1.74%)
Aug 31, 2016 8.820 8.880 8.585 8.640 768,586 -0.17(-1.93%)
Aug 30, 2016 9.020 9.050 8.745 8.810 582,655 -0.24(-2.65%)
Aug 29, 2016 8.900 9.160 8.840 9.050 894,396 +0.45(+5.23%)
Aug 26, 2016 8.680 8.823 8.520 8.600 427,997 -0.10(-1.15%)
Aug 25, 2016 8.730 8.930 8.620 8.700 663,633 -0.05(-0.57%)
Aug 24, 2016 8.920 8.990 8.720 8.750 501,413 -0.15(-1.69%)
Aug 23, 2016 8.810 8.990 8.780 8.900 479,657 +0.17(+1.95%)
Aug 22, 2016 8.710 8.850 8.650 8.730 886,744 +0.03(+0.34%)
Aug 19, 2016 8.660 8.810 8.660 8.700 675,852 +0.06(+0.69%)
Aug 18, 2016 8.550 8.725 8.550 8.640 577,607 +0.05(+0.58%)
Aug 17, 2016 8.610 8.720 8.580 8.590 488,318 -0.01(-0.12%)
Aug 16, 2016 8.700 8.770 8.550 8.600 596,686 -0.10(-1.15%)
Aug 15, 2016 8.620 8.910 8.620 8.700 643,573 +0.08(+0.93%)
Aug 12, 2016 8.350 8.815 8.350 8.620 1,205,478 +0.16(+1.89%)
Aug 11, 2016 8.470 8.570 8.380 8.460 1,617,481 +0.07(+0.83%)
Aug 10, 2016 8.410 8.482 8.300 8.390 1,099,914 +0.02(+0.24%)
Aug 09, 2016 8.410 8.470 8.230 8.370 1,659,788 +0.00(+0.00%)
Aug 08, 2016 8.390 8.700 8.300 8.370 1,547,119 +0.03(+0.36%)
Aug 05, 2016 8.300 8.730 8.280 8.340 1,861,146 -0.10(-1.18%)
Aug 04, 2016 8.450 8.660 8.280 8.440 2,786,493 +0.00(+0.00%)
Aug 03, 2016 8.740 9.500 8.100 8.440 8,085,831 -2.56(-23.27%)
Aug 02, 2016 11.32 11.43 11.00 11.00 981,700 -0.44(-3.85%)
Aug 01, 2016 11.36 11.54 11.14 11.44 517,611 +0.11(+0.97%)
Jul 29, 2016 11.39 11.53 11.27 11.33 732,870 -0.08(-0.70%)
Jul 28, 2016 11.46 11.60 11.36 11.41 349,746 -0.11(-0.95%)
Jul 27, 2016 11.56 11.74 11.28 11.52 935,096 -0.07(-0.60%)
Jul 26, 2016 11.25 11.73 11.25 11.59 831,370 +0.29(+2.57%)
Jul 25, 2016 11.53 11.57 11.29 11.30 708,039 -0.23(-1.99%)
Jul 22, 2016 11.62 11.64 11.12 11.53 1,536,360 -0.21(-1.79%)
Jul 21, 2016 11.91 12.04 11.70 11.74 745,990 -0.16(-1.34%)
Jul 20, 2016 11.82 12.06 11.65 11.90 717,641 +0.19(+1.62%)
Jul 19, 2016 12.06 12.15 11.66 11.71 589,559 -0.44(-3.62%)
Jul 18, 2016 12.13 12.21 12.03 12.15 366,800 -0.02(-0.16%)
Jul 15, 2016 12.31 12.31 12.04 12.17 387,974 -0.04(-0.33%)
Jul 14, 2016 12.43 12.54 12.18 12.21 655,514 -0.10(-0.81%)
Jul 13, 2016 12.30 12.48 12.28 12.31 788,282 +0.02(+0.16%)
Jul 12, 2016 12.15 12.43 12.01 12.29 732,094 +0.27(+2.25%)
Jul 11, 2016 11.75 12.15 11.75 12.02 628,849 +0.29(+2.47%)
Jul 08, 2016 11.49 11.95 11.36 11.73 611,191 +0.37(+3.26%)
Jul 07, 2016 10.87 11.38 10.82 11.36 749,805 +0.56(+5.19%)
Jul 05, 2016 11.31 11.33 10.79 10.80 660,259 -0.57(-5.01%)
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.