Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.750 7.750 7.750 0 +0.00(+0.00%)
Oct 28, 2016 7.700 7.750 7.700 7.750 207,041 +0.05(+0.65%)
Oct 27, 2016 7.750 7.750 7.700 7.700 146,373 +0.00(+0.00%)
Oct 26, 2016 7.700 7.750 7.700 7.700 201,237 -0.05(-0.65%)
Oct 25, 2016 7.700 7.750 7.700 7.750 133,758 +0.05(+0.65%)
Oct 24, 2016 7.700 7.750 7.700 7.700 144,103 +0.00(+0.00%)
Oct 21, 2016 7.700 7.750 7.700 7.700 142,498 -0.05(-0.65%)
Oct 20, 2016 7.700 7.750 7.700 7.750 51,318 +0.00(+0.00%)
Oct 19, 2016 7.750 7.750 7.700 7.750 72,739 +0.05(+0.65%)
Oct 18, 2016 7.700 7.750 7.700 7.700 101,094 +0.00(+0.00%)
Oct 17, 2016 7.700 7.750 7.700 7.700 275,244 -0.03(-0.39%)
Oct 14, 2016 7.710 7.740 7.710 7.730 344,608 +0.02(+0.19%)
Oct 13, 2016 7.690 7.720 7.680 7.715 574,988 +0.02(+0.33%)
Oct 12, 2016 7.680 7.700 7.680 7.690 212,591 -0.01(-0.13%)
Oct 11, 2016 7.700 7.710 7.680 7.700 4,069,197 +0.00(+0.00%)
Oct 10, 2016 7.720 7.745 7.660 7.700 3,247,893 -0.01(-0.13%)
Oct 07, 2016 7.720 7.720 7.690 7.710 592,786 -0.01(-0.13%)
Oct 06, 2016 7.720 7.720 7.705 7.720 192,818 +0.02(+0.26%)
Oct 05, 2016 7.700 7.710 7.700 7.700 583,937 +0.00(+0.00%)
Oct 04, 2016 7.710 7.710 7.700 7.700 753,258 +0.00(+0.00%)
Oct 03, 2016 7.700 7.710 7.700 7.700 319,270 +0.00(+0.00%)
Sep 30, 2016 7.700 7.710 7.700 7.700 264,741 -0.01(-0.13%)
Sep 29, 2016 7.700 7.710 7.700 7.710 229,545 +0.00(+0.06%)
Sep 28, 2016 7.700 7.720 7.700 7.705 159,290 +0.00(+0.00%)
Sep 27, 2016 7.700 7.710 7.700 7.705 161,656 +0.00(+0.06%)
Sep 26, 2016 7.700 7.710 7.690 7.700 446,804 +0.00(+0.00%)
Sep 23, 2016 7.710 7.720 7.690 7.700 248,023 -0.01(-0.13%)
Sep 22, 2016 7.710 7.710 7.695 7.710 386,007 +0.00(+0.00%)
Sep 21, 2016 7.710 7.720 7.690 7.710 387,426 +0.02(+0.26%)
Sep 20, 2016 7.700 7.710 7.680 7.690 2,273,150 -0.02(-0.26%)
Sep 19, 2016 7.700 7.710 7.680 7.710 928,908 +0.00(+0.00%)
Sep 16, 2016 7.720 7.720 7.690 7.710 579,592 +0.00(+0.00%)
Sep 15, 2016 7.710 7.730 7.700 7.710 792,536 +0.00(+0.00%)
Sep 14, 2016 7.720 7.730 7.710 7.710 383,537 +0.00(+0.00%)
Sep 13, 2016 7.730 7.730 7.710 7.710 630,718 -0.01(-0.13%)
Sep 12, 2016 7.720 7.740 7.713 7.720 1,070,482 +0.00(+0.00%)
Sep 09, 2016 7.720 7.730 7.710 7.720 568,030 +0.01(+0.13%)
Sep 08, 2016 7.690 7.740 7.690 7.710 640,792 +0.01(+0.13%)
Sep 07, 2016 7.690 7.740 7.690 7.700 407,770 +0.02(+0.26%)
Sep 06, 2016 7.730 7.740 7.660 7.680 912,497 -0.07(-0.90%)
Sep 02, 2016 7.710 7.750 7.750 7.750 406,100 +0.05(+0.65%)
Sep 01, 2016 7.700 7.790 7.700 7.700 615,130 -0.01(-0.13%)
Aug 31, 2016 7.700 7.710 7.700 7.710 383,347 +0.00(+0.00%)
Aug 30, 2016 7.700 7.720 7.700 7.710 469,952 +0.00(+0.00%)
Aug 29, 2016 7.680 7.710 7.680 7.710 703,670 +0.05(+0.65%)
Aug 26, 2016 7.680 7.690 7.660 7.660 1,148,219 -0.03(-0.39%)
Aug 25, 2016 7.680 7.690 7.680 7.690 389,995 +0.00(+0.00%)
Aug 24, 2016 7.690 7.700 7.690 7.690 478,578 -0.01(-0.13%)
Aug 23, 2016 7.690 7.700 7.690 7.700 576,857 +0.03(+0.39%)
Aug 22, 2016 7.690 7.700 7.670 7.670 848,312 -0.02(-0.26%)
Aug 19, 2016 7.690 7.700 7.680 7.690 1,312,832 -0.01(-0.13%)
Aug 18, 2016 7.690 7.700 7.690 7.700 397,601 +0.01(+0.13%)
Aug 17, 2016 7.700 7.700 7.680 7.690 917,783 +0.00(+0.00%)
Aug 16, 2016 7.700 7.710 7.690 7.690 1,893,292 -0.02(-0.26%)
Aug 15, 2016 7.700 7.710 7.680 7.710 6,451,347 +0.02(+0.26%)
Aug 12, 2016 7.710 7.730 7.680 7.690 17,815,904 +1.71(+28.60%)
Aug 11, 2016 5.540 6.280 5.410 5.980 2,165,485 +0.48(+8.73%)
Aug 10, 2016 5.620 5.720 5.490 5.500 358,763 -0.12(-2.14%)
Aug 09, 2016 5.670 5.739 5.560 5.620 250,381 -0.08(-1.40%)
Aug 08, 2016 5.670 5.740 5.630 5.700 303,321 +0.00(+0.00%)
Aug 05, 2016 5.560 5.780 5.510 5.700 270,594 +0.15(+2.70%)
Aug 04, 2016 5.450 5.570 5.450 5.550 227,968 +0.07(+1.28%)
Aug 03, 2016 5.390 5.500 5.350 5.480 349,292 +0.10(+1.86%)
Aug 02, 2016 5.550 5.560 5.350 5.380 155,382 -0.17(-3.06%)
Aug 01, 2016 5.430 5.550 5.300 5.550 295,748 +0.15(+2.78%)
Jul 29, 2016 5.450 5.480 5.270 5.400 276,860 -0.10(-1.82%)
Jul 28, 2016 5.380 5.510 5.300 5.500 304,832 +0.11(+2.04%)
Jul 27, 2016 5.360 5.500 5.280 5.390 208,342 +0.02(+0.37%)
Jul 26, 2016 5.350 5.400 5.220 5.370 203,767 +0.04(+0.75%)
Jul 25, 2016 5.230 5.400 5.170 5.330 291,518 +0.05(+0.95%)
Jul 22, 2016 5.260 5.330 5.150 5.280 117,106 +0.02(+0.38%)
Jul 21, 2016 5.280 5.355 5.200 5.260 195,512 -0.03(-0.57%)
Jul 20, 2016 5.360 5.360 5.260 5.290 213,433 -0.02(-0.38%)
Jul 19, 2016 5.340 5.410 5.250 5.310 271,200 -0.06(-1.12%)
Jul 18, 2016 5.400 5.420 5.290 5.370 228,343 +0.01(+0.19%)
Jul 15, 2016 5.250 5.390 5.220 5.360 388,416 +0.10(+1.90%)
Jul 14, 2016 5.230 5.280 5.140 5.260 472,758 +0.07(+1.35%)
Jul 13, 2016 5.270 5.280 5.150 5.190 451,726 -0.07(-1.33%)
Jul 12, 2016 5.270 5.300 5.240 5.260 709,658 +0.01(+0.19%)
Jul 11, 2016 5.250 5.270 5.180 5.250 793,929 +0.06(+1.16%)
Jul 08, 2016 5.050 5.250 5.040 5.190 605,892 +0.15(+2.98%)
Jul 07, 2016 5.040 5.080 5.020 5.040 453,657 -0.03(-0.59%)
Jul 05, 2016 5.050 5.110 4.960 5.070 358,865 -0.01(-0.20%)
Jul 01, 2016 5.020 5.080 5.080 5.080 482,800 +0.05(+0.99%)
Jun 30, 2016 4.940 5.030 4.820 5.030 327,160 +0.12(+2.44%)
Jun 29, 2016 4.830 5.045 4.770 4.910 393,501 +0.17(+3.59%)
Jun 28, 2016 4.700 4.870 4.700 4.740 319,434 +0.11(+2.38%)
Jun 27, 2016 4.980 4.980 4.530 4.630 362,485 -0.40(-7.95%)
Jun 24, 2016 5.020 5.060 4.950 5.030 818,977 -0.20(-3.82%)
Jun 23, 2016 5.160 5.390 5.150 5.230 343,588 +0.13(+2.55%)
Jun 22, 2016 5.280 5.375 5.050 5.100 176,267 -0.15(-2.86%)
Jun 21, 2016 5.350 5.410 5.240 5.250 274,772 -0.09(-1.69%)
Jun 20, 2016 5.420 5.500 5.320 5.340 199,706 +0.01(+0.19%)
Jun 17, 2016 5.240 5.470 5.210 5.330 389,762 +0.11(+2.11%)
Jun 16, 2016 5.180 5.230 5.090 5.220 140,473 +0.00(+0.00%)
Jun 15, 2016 5.240 5.380 5.126 5.220 244,832 -0.02(-0.38%)
Jun 14, 2016 5.260 5.340 5.130 5.240 266,041 -0.03(-0.57%)
Jun 13, 2016 5.300 5.395 5.250 5.270 194,369 -0.06(-1.13%)
Jun 10, 2016 5.380 5.380 5.220 5.330 178,917 -0.12(-2.20%)
Jun 09, 2016 5.440 5.470 5.340 5.450 98,824 -0.04(-0.73%)
Jun 08, 2016 5.480 5.540 5.390 5.490 203,738 +0.04(+0.73%)
Jun 07, 2016 5.460 5.540 5.350 5.450 223,622 -0.02(-0.37%)
Jun 06, 2016 5.350 5.470 5.300 5.470 258,075 +0.12(+2.24%)
Jun 03, 2016 5.400 5.410 5.170 5.350 131,606 -0.05(-0.93%)
Jun 02, 2016 5.340 5.450 5.200 5.400 519,609 +0.01(+0.19%)
Jun 01, 2016 5.140 5.410 5.140 5.390 290,556 +0.13(+2.47%)
May 31, 2016 5.180 5.290 5.040 5.260 200,522 +0.08(+1.54%)
May 27, 2016 5.130 5.180 5.180 5.180 143,000 +0.04(+0.78%)
May 26, 2016 5.140 5.190 5.015 5.140 205,709 -0.01(-0.19%)
May 25, 2016 5.000 5.155 4.860 5.150 313,813 +0.16(+3.21%)
May 24, 2016 4.880 5.030 4.830 4.990 379,621 +0.13(+2.67%)
May 23, 2016 4.720 4.870 4.670 4.860 344,824 +0.16(+3.40%)
May 20, 2016 4.590 4.700 4.550 4.700 204,305 +0.12(+2.62%)
May 19, 2016 4.490 4.660 4.490 4.580 340,652 +0.06(+1.33%)
May 18, 2016 4.610 4.717 4.500 4.520 152,094 -0.11(-2.38%)
May 17, 2016 4.630 4.750 4.550 4.630 274,518 -0.01(-0.22%)
May 16, 2016 4.560 4.770 4.560 4.640 232,526 +0.07(+1.53%)
May 13, 2016 4.590 4.630 4.500 4.570 309,066 +0.01(+0.22%)
May 12, 2016 4.660 4.660 4.470 4.560 252,272 -0.08(-1.72%)
May 11, 2016 4.680 4.730 4.600 4.640 141,457 -0.06(-1.28%)
May 10, 2016 4.860 4.870 4.520 4.700 272,831 -0.19(-3.89%)
May 09, 2016 4.710 4.990 4.680 4.890 456,609 +0.17(+3.60%)
May 06, 2016 4.500 4.790 4.500 4.720 377,826 +0.12(+2.61%)
May 05, 2016 4.700 4.750 4.560 4.600 288,731 -0.08(-1.71%)
May 04, 2016 4.590 4.770 4.570 4.680 467,050 +0.06(+1.30%)
May 03, 2016 4.670 4.740 4.530 4.620 377,783 -0.09(-1.91%)
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.