Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.07 10.66 10.07 10.32 807,359 +0.25(+2.48%)
Sep 29, 2016 10.70 10.95 10.05 10.07 942,153 -0.51(-4.82%)
Sep 28, 2016 10.78 10.78 10.31 10.58 903,438 -0.25(-2.31%)
Sep 27, 2016 10.97 11.25 10.61 10.83 769,802 -0.12(-1.10%)
Sep 26, 2016 11.38 11.43 10.77 10.95 1,110,335 -0.49(-4.28%)
Sep 23, 2016 11.63 11.91 11.31 11.44 756,203 -0.23(-1.97%)
Sep 22, 2016 12.00 12.33 11.61 11.67 1,439,720 -0.21(-1.77%)
Sep 21, 2016 11.26 12.41 11.26 11.88 5,533,919 +1.72(+16.93%)
Sep 20, 2016 10.39 10.68 10.09 10.16 603,515 -0.20(-1.93%)
Sep 19, 2016 10.18 10.64 10.14 10.36 872,494 +0.27(+2.68%)
Sep 16, 2016 9.580 10.22 9.517 10.09 1,528,650 +0.49(+5.10%)
Sep 15, 2016 9.160 9.760 9.030 9.600 918,064 +0.44(+4.80%)
Sep 14, 2016 9.510 9.690 8.965 9.160 984,907 -0.34(-3.58%)
Sep 13, 2016 9.280 9.840 9.160 9.500 1,585,910 +0.04(+0.42%)
Sep 12, 2016 8.470 9.580 8.310 9.460 2,553,208 +0.96(+11.29%)
Sep 09, 2016 8.020 9.140 8.020 8.500 4,072,125 +0.45(+5.59%)
Sep 08, 2016 7.390 8.410 6.830 8.050 3,397,839 +0.85(+11.81%)
Sep 07, 2016 6.640 7.240 6.615 7.200 1,369,249 +0.53(+7.95%)
Sep 06, 2016 6.840 6.850 6.620 6.670 1,068,528 -0.17(-2.49%)
Sep 02, 2016 6.670 6.840 6.840 6.840 389,800 +0.19(+2.86%)
Sep 01, 2016 6.810 6.810 6.580 6.650 416,452 -0.14(-2.06%)
Aug 31, 2016 6.750 6.920 6.634 6.790 537,385 +0.15(+2.26%)
Aug 30, 2016 6.640 6.690 6.565 6.640 305,794 +0.02(+0.30%)
Aug 29, 2016 6.700 6.810 6.600 6.620 291,557 -0.08(-1.19%)
Aug 26, 2016 6.750 6.860 6.550 6.700 414,335 -0.05(-0.74%)
Aug 25, 2016 6.740 6.850 6.700 6.750 307,003 -0.03(-0.44%)
Aug 24, 2016 6.860 6.987 6.770 6.780 387,379 -0.12(-1.74%)
Aug 23, 2016 6.960 7.100 6.860 6.900 550,454 +0.01(+0.15%)
Aug 22, 2016 6.920 6.950 6.770 6.890 305,648 -0.07(-1.01%)
Aug 19, 2016 7.030 7.060 6.880 6.960 388,635 -0.05(-0.71%)
Aug 18, 2016 7.090 7.200 6.928 7.010 501,305 -0.04(-0.57%)
Aug 17, 2016 7.060 7.160 6.880 7.050 597,376 -0.04(-0.56%)
Aug 16, 2016 6.920 7.100 6.840 7.090 606,678 +0.12(+1.72%)
Aug 15, 2016 6.970 7.180 6.910 6.970 558,723 +0.05(+0.72%)
Aug 12, 2016 6.800 6.940 6.700 6.920 601,223 +0.10(+1.47%)
Aug 11, 2016 6.870 6.940 6.730 6.820 546,662 +0.05(+0.74%)
Aug 10, 2016 6.870 6.870 6.670 6.770 382,203 -0.06(-0.88%)
Aug 09, 2016 6.970 7.014 6.820 6.830 424,962 -0.11(-1.59%)
Aug 08, 2016 7.000 7.200 6.870 6.940 303,934 -0.02(-0.29%)
Aug 05, 2016 6.940 7.080 6.880 6.960 271,767 +0.11(+1.61%)
Aug 04, 2016 7.090 7.220 6.790 6.850 439,446 -0.18(-2.56%)
Aug 03, 2016 6.640 7.135 6.540 7.030 609,668 +0.37(+5.56%)
Aug 02, 2016 6.980 7.050 6.630 6.660 507,206 -0.30(-4.31%)
Aug 01, 2016 7.140 7.140 6.910 6.960 248,286 -0.15(-2.11%)
Jul 29, 2016 7.020 7.180 6.910 7.110 439,704 +0.16(+2.30%)
Jul 28, 2016 7.130 7.130 6.900 6.950 461,584 -0.16(-2.25%)
Jul 27, 2016 7.190 7.360 6.990 7.110 353,031 -0.05(-0.70%)
Jul 26, 2016 7.200 7.320 7.130 7.160 351,308 -0.03(-0.42%)
Jul 25, 2016 7.090 7.370 7.050 7.190 508,562 +0.08(+1.13%)
Jul 22, 2016 7.300 7.300 7.000 7.110 436,226 -0.13(-1.80%)
Jul 21, 2016 7.120 7.610 7.100 7.240 875,304 +0.14(+1.97%)
Jul 20, 2016 7.140 7.160 6.944 7.100 899,073 +0.10(+1.43%)
Jul 19, 2016 7.210 7.340 6.940 7.000 738,350 -0.25(-3.45%)
Jul 18, 2016 7.230 7.430 7.160 7.250 413,704 +0.01(+0.14%)
Jul 15, 2016 7.480 7.506 7.220 7.240 1,348,333 -0.18(-2.43%)
Jul 14, 2016 7.510 7.700 7.400 7.420 217,838 -0.08(-1.07%)
Jul 13, 2016 7.520 7.620 7.340 7.500 289,773 -0.01(-0.13%)
Jul 12, 2016 7.220 7.670 7.174 7.510 907,356 +0.36(+5.03%)
Jul 11, 2016 7.240 7.410 7.130 7.150 413,786 -0.10(-1.38%)
Jul 08, 2016 7.210 7.190 7.190 7.250 618,261 +0.06(+0.83%)
Jul 07, 2016 7.200 7.376 6.930 7.190 402,975 +0.04(+0.56%)
Jul 05, 2016 7.460 7.630 6.980 7.150 636,065 -0.39(-5.17%)
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.