Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.459 8.581 8.398 8.520 598,096 +0.06(+0.72%)
Oct 28, 2016 8.398 8.626 8.277 8.459 374,375 +0.06(+0.72%)
Oct 27, 2016 8.703 8.703 8.368 8.398 269,549 -0.27(-3.16%)
Oct 26, 2016 8.733 8.916 8.581 8.672 291,698 -0.12(-1.38%)
Oct 25, 2016 9.037 9.098 8.763 8.794 425,536 -0.24(-2.69%)
Oct 24, 2016 8.916 9.068 8.794 9.037 342,836 +0.27(+3.12%)
Oct 21, 2016 8.642 8.885 8.611 8.763 264,979 -0.03(-0.35%)
Oct 20, 2016 8.703 8.824 8.611 8.794 259,690 +0.06(+0.70%)
Oct 19, 2016 8.703 8.976 8.672 8.733 476,168 +0.06(+0.70%)
Oct 18, 2016 8.733 8.855 8.550 8.672 1,101,357 +0.09(+1.06%)
Oct 17, 2016 8.368 8.642 8.368 8.581 320,802 +0.18(+2.17%)
Oct 14, 2016 8.855 8.937 8.368 8.398 574,940 -0.33(-3.83%)
Oct 13, 2016 8.733 8.916 8.611 8.733 434,496 -0.12(-1.37%)
Oct 12, 2016 8.824 8.976 8.733 8.855 355,296 -0.03(-0.34%)
Oct 11, 2016 9.037 9.159 8.824 8.885 1,392,921 -0.18(-2.01%)
Oct 10, 2016 9.037 9.159 8.873 9.068 184,529 +0.17(+1.92%)
Oct 07, 2016 9.275 9.409 8.885 8.897 445,374 -0.31(-3.37%)
Oct 06, 2016 9.208 9.226 9.037 9.208 218,840 +0.01(+0.07%)
Oct 05, 2016 8.976 9.244 8.976 9.202 313,685 +0.24(+2.72%)
Oct 04, 2016 9.080 9.217 8.873 8.958 410,014 -0.09(-1.01%)
Oct 03, 2016 9.074 9.141 8.952 9.049 390,074 -0.07(-0.73%)
Sep 30, 2016 8.970 9.189 8.843 9.116 473,795 +0.23(+2.53%)
Sep 29, 2016 8.940 9.080 8.852 8.891 396,997 -0.04(-0.41%)
Sep 28, 2016 8.709 8.934 8.666 8.928 401,282 +0.28(+3.24%)
Sep 27, 2016 8.471 8.654 8.404 8.648 437,114 +0.09(+1.00%)
Sep 26, 2016 8.599 8.678 8.483 8.563 419,090 -0.15(-1.75%)
Sep 23, 2016 8.800 8.903 8.654 8.715 526,874 -0.14(-1.58%)
Sep 22, 2016 8.599 8.885 8.569 8.855 818,023 +0.41(+4.90%)
Sep 21, 2016 8.331 8.608 8.167 8.441 736,369 +0.24(+2.89%)
Sep 20, 2016 8.672 8.672 8.204 8.204 1,089,671 -0.41(-4.80%)
Sep 19, 2016 8.703 8.909 8.550 8.617 400,969 +0.04(+0.50%)
Sep 16, 2016 8.611 8.715 8.496 8.575 787,616 -0.11(-1.26%)
Sep 15, 2016 8.623 8.800 8.520 8.684 949,401 +0.07(+0.85%)
Sep 14, 2016 8.678 8.733 8.435 8.611 574,147 -0.07(-0.84%)
Sep 13, 2016 8.763 8.976 8.569 8.684 1,050,223 -0.26(-2.93%)
Sep 12, 2016 8.824 8.958 8.776 8.946 625,429 +0.01(+0.07%)
Sep 09, 2016 9.396 9.409 8.830 8.940 658,697 -0.60(-6.31%)
Sep 08, 2016 9.421 9.603 9.384 9.542 481,663 -0.08(-0.82%)
Sep 07, 2016 9.542 9.719 9.469 9.621 642,596 +0.04(+0.38%)
Sep 06, 2016 9.856 9.856 9.504 9.585 667,146 -0.26(-2.63%)
Sep 02, 2016 9.802 9.844 9.844 9.844 575,043 +0.15(+1.55%)
Sep 01, 2016 9.711 9.772 9.338 9.693 544,374 -0.01(-0.12%)
Aug 31, 2016 9.597 9.729 9.432 9.705 588,586 +0.04(+0.37%)
Aug 30, 2016 9.609 9.735 9.579 9.669 375,544 +0.05(+0.50%)
Aug 29, 2016 9.495 9.690 9.477 9.621 512,002 +0.11(+1.14%)
Aug 26, 2016 9.555 9.669 9.465 9.513 590,177 -0.02(-0.19%)
Aug 25, 2016 9.441 9.579 9.423 9.531 327,658 +0.04(+0.44%)
Aug 24, 2016 9.627 9.735 9.423 9.489 628,766 -0.17(-1.81%)
Aug 23, 2016 9.302 9.723 9.302 9.663 708,107 +0.46(+5.04%)
Aug 22, 2016 9.074 9.248 9.031 9.200 573,480 +0.05(+0.59%)
Aug 19, 2016 9.236 9.284 9.086 9.146 416,407 -0.15(-1.62%)
Aug 18, 2016 9.248 9.320 9.116 9.296 1,039,558 +0.05(+0.52%)
Aug 17, 2016 9.302 9.302 9.116 9.248 636,379 -0.07(-0.77%)
Aug 16, 2016 9.290 9.392 9.188 9.320 591,247 -0.01(-0.13%)
Aug 15, 2016 8.887 9.417 8.887 9.332 996,383 +0.48(+5.44%)
Aug 12, 2016 8.863 9.001 8.725 8.851 1,176,832 -0.09(-1.01%)
Aug 11, 2016 8.845 9.086 8.755 8.941 934,205 +0.16(+1.85%)
Aug 10, 2016 9.025 9.056 8.700 8.779 1,145,452 -0.21(-2.34%)
Aug 09, 2016 8.935 9.068 8.884 8.989 765,064 +0.02(+0.27%)
Aug 08, 2016 8.851 9.110 8.851 8.965 861,953 +0.08(+0.95%)
Aug 05, 2016 8.291 9.019 8.291 8.881 1,336,340 +0.64(+7.74%)
Aug 04, 2016 7.473 8.866 7.052 8.243 2,556,972 -0.22(-2.56%)
Aug 03, 2016 8.448 8.550 8.285 8.460 1,365,808 +0.04(+0.50%)
Aug 02, 2016 8.749 8.827 8.418 8.418 943,246 -0.32(-3.72%)
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.