Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 11.26 11.70 11.06 11.47 13,482,093 +0.28(+2.50%)
Sep 29, 2016 10.47 11.83 10.46 11.19 30,946,200 +0.74(+7.08%)
Sep 28, 2016 9.330 10.71 9.320 10.45 26,093,907 +1.27(+13.83%)
Sep 27, 2016 9.200 9.285 8.965 9.180 9,901,699 -0.27(-2.86%)
Sep 26, 2016 9.250 9.615 9.180 9.450 14,073,337 +0.30(+3.28%)
Sep 23, 2016 9.810 10.03 9.030 9.150 13,801,851 -0.66(-6.73%)
Sep 22, 2016 9.650 9.890 9.600 9.810 13,099,937 +0.29(+3.05%)
Sep 21, 2016 9.090 9.585 9.051 9.520 12,519,178 +0.64(+7.21%)
Sep 20, 2016 9.080 9.100 8.760 8.880 10,575,834 -0.27(-2.95%)
Sep 19, 2016 9.380 9.480 9.100 9.150 7,509,218 -0.07(-0.76%)
Sep 16, 2016 8.970 9.270 8.851 9.220 7,673,268 +0.10(+1.10%)
Sep 15, 2016 9.260 9.480 9.100 9.120 9,612,023 -0.02(-0.22%)
Sep 14, 2016 9.290 9.528 9.040 9.140 21,737,827 -0.56(-5.77%)
Sep 13, 2016 10.10 10.16 9.487 9.700 8,717,261 -0.68(-6.55%)
Sep 12, 2016 9.990 10.51 9.930 10.38 6,736,005 +0.09(+0.87%)
Sep 09, 2016 10.58 10.80 10.17 10.29 9,056,433 -0.56(-5.16%)
Sep 08, 2016 10.68 10.99 10.45 10.85 8,541,031 +0.41(+3.93%)
Sep 07, 2016 10.34 10.49 10.19 10.44 8,760,967 +0.18(+1.75%)
Sep 06, 2016 10.01 10.34 9.810 10.26 9,117,997 +0.28(+2.81%)
Sep 02, 2016 9.650 9.980 9.980 9.980 8,275,600 +0.49(+5.16%)
Sep 01, 2016 9.380 9.520 9.180 9.490 8,942,579 +0.01(+0.11%)
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%)
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.