Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 10.03 10.09 9.936 10.06 25,060,212 +0.06(+0.56%)
Aug 30, 2016 9.864 10.01 9.884 10.000 13,627,117 +0.14(+1.38%)
Aug 29, 2016 9.791 9.940 9.791 9.864 19,592,998 +0.00(+0.00%)
Aug 26, 2016 9.840 9.952 9.763 9.864 23,808,216 +0.05(+0.49%)
Aug 25, 2016 9.663 9.832 9.663 9.815 24,731,160 +0.14(+1.49%)
Aug 24, 2016 9.743 9.783 9.651 9.671 26,041,324 -0.05(-0.49%)
Aug 23, 2016 9.799 9.819 9.711 9.719 13,993,767 -0.03(-0.33%)
Aug 22, 2016 9.775 9.868 9.711 9.751 27,408,544 -0.04(-0.41%)
Aug 19, 2016 9.759 9.815 9.723 9.791 17,704,290 +0.02(+0.16%)
Aug 18, 2016 9.751 9.887 9.719 9.775 17,763,522 +0.02(+0.16%)
Aug 17, 2016 9.759 9.832 9.719 9.759 19,156,542 +0.02(+0.16%)
Aug 16, 2016 9.703 9.828 9.663 9.743 18,031,206 -0.02(-0.25%)
Aug 15, 2016 9.663 9.783 9.655 9.767 18,879,650 +0.17(+1.75%)
Aug 12, 2016 9.615 9.623 9.523 9.599 16,353,048 -0.10(-1.07%)
Aug 11, 2016 9.735 9.759 9.671 9.703 14,526,173 +0.00(+0.00%)
Aug 10, 2016 9.775 9.823 9.703 9.703 27,601,866 -0.10(-0.98%)
Aug 09, 2016 9.759 9.848 9.735 9.799 21,935,934 +0.06(+0.58%)
Aug 08, 2016 9.848 9.924 9.727 9.743 23,224,604 -0.07(-0.73%)
Aug 05, 2016 9.535 9.823 9.515 9.815 29,519,682 +0.42(+4.52%)
Aug 04, 2016 9.343 9.447 9.343 9.391 18,190,450 +0.05(+0.51%)
Aug 03, 2016 9.163 9.351 9.163 9.343 22,850,124 +0.18(+1.92%)
Aug 02, 2016 9.175 9.223 9.087 9.167 21,908,798 -0.02(-0.26%)
Aug 01, 2016 9.351 9.447 9.167 9.191 20,457,406 -0.18(-1.88%)
Jul 29, 2016 9.263 9.463 9.263 9.367 95,993,312 +0.04(+0.43%)
Jul 28, 2016 9.255 9.387 9.183 9.327 17,643,972 +0.06(+0.69%)
Jul 27, 2016 9.263 9.383 9.231 9.263 23,469,668 +0.04(+0.39%)
Jul 26, 2016 9.267 9.307 9.092 9.227 31,641,432 -0.06(-0.60%)
Jul 25, 2016 9.354 9.410 9.251 9.283 18,410,140 -0.10(-1.10%)
Jul 22, 2016 9.314 9.402 9.235 9.386 14,492,492 +0.10(+1.11%)
Jul 21, 2016 9.362 9.458 9.251 9.283 13,373,398 -0.11(-1.18%)
Jul 20, 2016 9.354 9.410 9.242 9.394 11,797,975 +0.08(+0.85%)
Jul 19, 2016 9.275 9.391 9.227 9.314 9,798,318 -0.01(-0.09%)
Jul 18, 2016 9.291 9.338 9.235 9.322 11,646,174 +0.02(+0.26%)
Jul 15, 2016 9.426 9.465 9.251 9.299 15,886,259 -0.06(-0.68%)
Jul 14, 2016 9.402 9.450 9.322 9.362 18,577,238 +0.17(+1.90%)
Jul 13, 2016 9.163 9.227 9.040 9.187 16,448,122 +0.07(+0.78%)
Jul 12, 2016 9.060 9.183 9.044 9.116 19,023,796 +0.20(+2.23%)
Jul 11, 2016 8.933 9.028 8.877 8.917 14,200,395 +0.10(+1.17%)
Jul 08, 2016 8.877 8.953 8.695 8.814 17,750,872 +0.12(+1.37%)
Jul 07, 2016 8.591 8.814 8.591 8.695 18,260,434 +0.11(+1.30%)
Jul 06, 2016 8.385 8.623 8.249 8.583 20,234,928 +0.10(+1.12%)
Jul 05, 2016 8.687 8.710 8.424 8.488 17,844,716 -0.22(-2.55%)
Jul 01, 2016 8.718 8.710 8.710 8.710 22,191,646 -0.07(-0.81%)
Jun 30, 2016 8.766 8.782 8.583 8.782 29,253,252 +0.18(+2.13%)
Jun 29, 2016 8.583 8.647 8.385 8.599 27,521,358 +0.12(+1.41%)
Jun 28, 2016 8.377 8.504 8.226 8.480 36,510,132 +0.30(+3.69%)
Jun 27, 2016 8.679 8.679 8.114 8.178 29,796,250 -0.62(-7.05%)
Jun 24, 2016 8.965 9.132 8.782 8.798 30,929,444 -0.73(-7.67%)
Jun 23, 2016 9.346 9.529 9.346 9.529 13,155,441 +0.33(+3.63%)
Jun 22, 2016 9.251 9.378 9.187 9.195 10,638,150 -0.05(-0.52%)
Jun 21, 2016 9.259 9.291 9.108 9.243 13,608,412 +0.02(+0.26%)
Jun 20, 2016 9.386 9.505 9.199 9.219 13,247,285 -0.02(-0.17%)
Jun 17, 2016 9.124 9.359 9.124 9.235 19,729,742 +0.07(+0.78%)
Jun 16, 2016 9.187 9.211 9.012 9.163 19,039,770 -0.10(-1.11%)
Jun 15, 2016 9.275 9.450 9.235 9.267 14,850,455 +0.01(+0.09%)
Jun 14, 2016 9.529 9.664 9.163 9.259 24,387,282 -0.34(-3.56%)
Jun 13, 2016 9.672 9.799 9.593 9.601 13,580,855 -0.14(-1.39%)
Jun 10, 2016 9.783 9.787 9.680 9.736 14,333,607 -0.15(-1.53%)
Jun 09, 2016 10.01 10.02 9.767 9.887 18,658,258 -0.21(-2.05%)
Jun 08, 2016 10.08 10.16 10.03 10.09 17,578,128 +0.01(+0.08%)
Jun 07, 2016 10.23 10.24 10.08 10.09 12,398,430 -0.12(-1.17%)
Jun 06, 2016 10.12 10.30 10.10 10.20 17,501,758 +0.10(+1.02%)
Jun 03, 2016 9.871 10.12 9.847 10.10 13,549,242 -0.20(-1.93%)
Jun 02, 2016 10.21 10.32 10.16 10.30 10,701,681 +0.06(+0.54%)
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.