Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.936 9.010 8.847 8.973 30,787,288 +0.09(+1.00%)
Sep 29, 2016 8.995 9.120 8.825 8.884 17,893,758 -0.14(-1.55%)
Sep 28, 2016 8.980 9.032 8.884 9.024 15,509,576 +0.07(+0.74%)
Sep 27, 2016 8.818 8.980 8.766 8.958 16,176,175 +0.10(+1.17%)
Sep 26, 2016 8.995 9.039 8.843 8.855 24,046,124 -0.22(-2.44%)
Sep 23, 2016 9.068 9.191 9.039 9.076 15,596,777 -0.02(-0.24%)
Sep 22, 2016 9.061 9.120 9.035 9.098 17,663,576 +0.07(+0.82%)
Sep 21, 2016 9.024 9.076 8.906 9.024 19,163,722 +0.04(+0.41%)
Sep 20, 2016 9.127 9.135 8.951 8.987 11,953,175 -0.05(-0.57%)
Sep 19, 2016 9.091 9.135 8.991 9.039 13,075,579 +0.00(+0.00%)
Sep 16, 2016 9.024 9.054 8.943 9.039 23,093,688 -0.08(-0.89%)
Sep 15, 2016 8.973 9.135 8.958 9.120 19,180,746 +0.11(+1.23%)
Sep 14, 2016 9.076 9.139 8.987 9.010 19,045,294 -0.07(-0.81%)
Sep 13, 2016 9.179 9.194 8.980 9.083 26,993,644 -0.22(-2.38%)
Sep 12, 2016 8.980 9.304 8.906 9.304 35,825,156 +0.27(+2.94%)
Sep 09, 2016 9.113 9.245 9.039 9.039 25,726,796 -0.10(-1.13%)
Sep 08, 2016 9.142 9.179 9.054 9.142 23,625,622 +0.02(+0.24%)
Sep 07, 2016 9.076 9.142 9.024 9.120 15,125,204 +0.01(+0.16%)
Sep 06, 2016 9.245 9.260 9.024 9.105 18,216,428 -0.15(-1.59%)
Sep 02, 2016 9.216 9.253 9.253 9.253 18,294,382 +0.08(+0.88%)
Sep 01, 2016 9.290 9.319 9.068 9.172 17,808,940 -0.09(-0.96%)
Aug 31, 2016 9.238 9.290 9.150 9.260 27,213,008 +0.05(+0.56%)
Aug 30, 2016 9.083 9.216 9.102 9.209 14,797,754 +0.13(+1.38%)
Aug 29, 2016 9.017 9.154 9.017 9.083 21,276,132 +0.00(+0.00%)
Aug 26, 2016 9.061 9.164 8.991 9.083 25,853,460 +0.04(+0.49%)
Aug 25, 2016 8.899 9.054 8.899 9.039 26,855,688 +0.13(+1.49%)
Aug 24, 2016 8.973 9.010 8.888 8.906 28,278,402 -0.04(-0.49%)
Aug 23, 2016 9.024 9.043 8.943 8.951 15,195,901 -0.03(-0.33%)
Aug 22, 2016 9.002 9.087 8.943 8.980 29,763,074 -0.04(-0.41%)
Aug 19, 2016 8.987 9.039 8.954 9.017 19,225,176 +0.01(+0.16%)
Aug 18, 2016 8.980 9.105 8.951 9.002 19,289,496 +0.01(+0.16%)
Aug 17, 2016 8.987 9.054 8.951 8.987 20,802,184 +0.01(+0.16%)
Aug 16, 2016 8.936 9.050 8.899 8.973 19,580,176 -0.02(-0.25%)
Aug 15, 2016 8.899 9.010 8.892 8.995 20,501,506 +0.15(+1.75%)
Aug 12, 2016 8.855 8.862 8.770 8.840 17,757,854 -0.10(-1.07%)
Aug 11, 2016 8.965 8.987 8.906 8.936 15,774,043 +0.00(+0.00%)
Aug 10, 2016 9.002 9.046 8.936 8.936 29,973,002 -0.09(-0.98%)
Aug 09, 2016 8.987 9.068 8.965 9.024 23,820,340 +0.05(+0.58%)
Aug 08, 2016 9.068 9.139 8.958 8.973 25,219,712 -0.07(-0.73%)
Aug 05, 2016 8.781 9.046 8.763 9.039 32,055,568 +0.39(+4.52%)
Aug 04, 2016 8.604 8.700 8.604 8.648 19,753,100 +0.04(+0.51%)
Aug 03, 2016 8.438 8.611 8.438 8.604 24,813,062 +0.16(+1.92%)
Aug 02, 2016 8.449 8.493 8.368 8.442 23,790,872 -0.02(-0.26%)
Aug 01, 2016 8.611 8.700 8.442 8.464 22,214,798 -0.16(-1.88%)
Jul 29, 2016 8.530 8.715 8.530 8.626 104,239,616 +0.04(+0.43%)
Jul 28, 2016 8.523 8.645 8.457 8.589 19,159,676 +0.06(+0.69%)
Jul 27, 2016 8.530 8.641 8.501 8.530 25,485,828 +0.03(+0.39%)
Jul 26, 2016 8.534 8.570 8.373 8.497 34,359,576 -0.05(-0.60%)
Jul 25, 2016 8.614 8.665 8.519 8.548 19,991,656 -0.10(-1.10%)
Jul 22, 2016 8.578 8.658 8.504 8.643 15,737,463 +0.10(+1.11%)
Jul 21, 2016 8.622 8.709 8.519 8.548 14,522,233 -0.10(-1.18%)
Jul 20, 2016 8.614 8.665 8.511 8.651 12,811,475 +0.07(+0.85%)
Jul 19, 2016 8.541 8.648 8.497 8.578 10,640,038 -0.01(-0.09%)
Jul 18, 2016 8.556 8.600 8.504 8.585 12,646,633 +0.02(+0.26%)
Jul 15, 2016 8.680 8.717 8.519 8.563 17,250,960 -0.06(-0.68%)
Jul 14, 2016 8.658 8.702 8.585 8.622 20,173,108 +0.16(+1.90%)
Jul 13, 2016 8.439 8.497 8.325 8.461 17,861,090 +0.07(+0.78%)
Jul 12, 2016 8.343 8.457 8.329 8.395 20,658,028 +0.18(+2.23%)
Jul 11, 2016 8.226 8.314 8.175 8.212 15,420,274 +0.10(+1.17%)
Jul 08, 2016 8.175 8.245 8.007 8.117 19,275,752 +0.11(+1.37%)
Jul 07, 2016 7.912 8.117 7.912 8.007 19,829,088 +0.10(+1.30%)
Jul 06, 2016 7.721 7.941 7.597 7.904 21,973,200 +0.09(+1.12%)
Jul 05, 2016 7.999 8.021 7.758 7.816 19,377,658 -0.20(-2.55%)
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.