Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 9.550 9.860 9.290 9.480 8,149,690 -0.25(-2.57%)
Aug 30, 2016 9.930 10.19 9.620 9.730 7,543,448 +0.01(+0.10%)
Aug 29, 2016 9.610 9.835 9.470 9.720 5,736,838 +0.13(+1.36%)
Aug 26, 2016 9.610 9.880 9.510 9.590 7,534,965 +0.05(+0.52%)
Aug 25, 2016 9.400 9.690 9.290 9.540 6,564,271 +0.16(+1.71%)
Aug 24, 2016 9.640 9.940 9.270 9.380 10,477,673 -0.44(-4.48%)
Aug 23, 2016 9.520 10.12 9.510 9.820 10,166,458 -0.05(-0.51%)
Aug 22, 2016 9.960 10.20 9.613 9.870 9,330,318 -0.40(-3.89%)
Aug 19, 2016 10.41 10.41 10.13 10.27 11,287,306 -0.08(-0.77%)
Aug 18, 2016 9.850 10.40 9.830 10.35 11,774,510 +0.61(+6.26%)
Aug 17, 2016 9.410 9.820 9.200 9.740 10,563,045 +0.26(+2.74%)
Aug 16, 2016 9.660 9.730 9.420 9.480 8,393,609 -0.14(-1.46%)
Aug 15, 2016 9.480 9.780 9.480 9.620 9,536,691 +0.27(+2.89%)
Aug 12, 2016 9.210 9.500 9.140 9.350 11,747,435 +0.26(+2.86%)
Aug 11, 2016 8.670 9.280 8.551 9.090 13,794,018 +0.65(+7.70%)
Aug 10, 2016 8.930 9.170 8.350 8.440 15,236,678 -0.46(-5.17%)
Aug 09, 2016 9.100 9.329 8.830 8.900 14,307,771 -0.01(-0.11%)
Aug 08, 2016 8.920 9.550 8.791 8.910 20,545,930 +0.25(+2.89%)
Aug 05, 2016 8.190 8.845 8.070 8.660 20,378,730 +0.66(+8.25%)
Aug 04, 2016 7.280 8.280 7.201 8.000 21,981,730 +0.74(+10.19%)
Aug 03, 2016 6.820 7.310 6.670 7.260 16,641,430 +0.46(+6.76%)
Aug 02, 2016 7.050 7.140 6.560 6.800 12,923,262 -0.11(-1.59%)
Aug 01, 2016 7.530 7.560 6.840 6.910 11,283,347 -0.69(-9.08%)
Jul 29, 2016 7.170 7.640 6.970 7.600 11,594,523 +0.35(+4.83%)
Jul 28, 2016 7.200 7.460 7.120 7.250 8,804,208 -0.04(-0.55%)
Jul 27, 2016 7.820 8.070 7.230 7.290 11,312,745 -0.58(-7.37%)
Jul 26, 2016 7.540 7.910 7.500 7.870 10,740,161 +0.25(+3.28%)
Jul 25, 2016 7.960 7.970 7.540 7.620 10,448,256 -0.48(-5.93%)
Jul 22, 2016 8.400 8.498 7.990 8.100 10,279,046 -0.27(-3.23%)
Jul 21, 2016 8.660 8.900 8.350 8.370 7,236,399 -0.32(-3.68%)
Jul 20, 2016 8.350 8.800 8.030 8.690 11,072,446 +0.17(+2.00%)
Jul 19, 2016 8.670 8.720 8.465 8.520 5,957,421 -0.17(-1.96%)
Jul 18, 2016 8.540 8.725 8.350 8.690 8,428,708 +0.05(+0.58%)
Jul 15, 2016 8.790 8.890 8.625 8.640 7,057,891 -0.04(-0.46%)
Jul 14, 2016 8.870 9.150 8.660 8.680 7,451,093 -0.19(-2.14%)
Jul 13, 2016 9.440 9.540 8.730 8.870 10,446,801 -0.46(-4.93%)
Jul 12, 2016 8.680 9.500 8.680 9.330 10,107,295 +0.98(+11.74%)
Jul 11, 2016 8.760 8.878 8.350 8.350 8,481,387 -0.27(-3.13%)
Jul 08, 2016 8.780 8.550 8.270 8.620 13,051,474 +0.07(+0.82%)
Jul 07, 2016 9.380 9.526 8.460 8.550 10,766,545 -0.62(-6.76%)
Jul 06, 2016 8.900 9.260 8.890 9.170 7,815,516 +0.16(+1.78%)
Jul 05, 2016 9.360 9.459 8.880 9.010 9,541,291 -0.74(-7.59%)
Jul 01, 2016 9.330 9.750 9.750 9.750 7,461,800 +0.41(+4.39%)
Jun 30, 2016 9.810 9.810 9.260 9.340 10,475,252 -0.63(-6.32%)
Jun 29, 2016 9.430 10.24 9.260 9.970 11,133,867 +0.79(+8.61%)
Jun 28, 2016 9.350 9.400 9.110 9.180 13,405,963 +0.37(+4.20%)
Jun 27, 2016 9.370 9.380 8.640 8.810 8,219,837 -0.78(-8.13%)
Jun 24, 2016 10.09 10.10 9.520 9.590 12,772,228 -1.19(-11.04%)
Jun 23, 2016 10.74 10.81 10.58 10.78 5,314,999 +0.29(+2.76%)
Jun 22, 2016 10.90 10.95 10.42 10.49 5,459,365 -0.28(-2.60%)
Jun 21, 2016 10.36 10.80 10.21 10.77 5,688,813 +0.26(+2.47%)
Jun 20, 2016 10.62 10.77 10.36 10.51 6,698,302 +0.29(+2.84%)
Jun 17, 2016 9.800 10.33 9.750 10.22 9,173,774 +0.67(+7.02%)
Jun 16, 2016 10.00 10.00 9.225 9.550 10,867,118 -0.69(-6.74%)
Jun 15, 2016 10.15 10.48 9.800 10.24 7,555,219 -0.04(-0.39%)
Jun 14, 2016 10.17 10.51 9.870 10.28 6,434,257 +0.05(+0.49%)
Jun 13, 2016 9.640 10.43 9.590 10.23 8,618,231 +0.33(+3.33%)
Jun 10, 2016 10.50 10.55 9.880 9.900 8,684,896 -0.87(-8.08%)
Jun 09, 2016 10.78 11.01 10.67 10.77 6,989,662 -0.30(-2.71%)
Jun 08, 2016 11.34 11.54 11.00 11.07 8,981,595 +0.04(+0.36%)
Jun 07, 2016 10.91 11.17 10.78 11.03 8,815,784 +0.07(+0.64%)
Jun 06, 2016 10.25 11.07 10.23 10.96 9,753,944 +0.93(+9.27%)
Jun 03, 2016 10.33 10.47 9.965 10.03 8,083,991 -0.28(-2.72%)
Jun 02, 2016 10.05 10.34 9.850 10.31 7,758,279 +0.16(+1.58%)
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.