Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.600 7.600 7.600 7.600 478 +0.08(+1.06%)
Sep 29, 2016 7.650 7.680 7.500 7.520 62,274 -0.27(-3.42%)
Sep 28, 2016 7.670 7.786 7.670 7.786 1,269 -0.07(-0.88%)
Sep 27, 2016 7.610 8.000 7.610 7.855 32,821 +0.26(+3.36%)
Sep 26, 2016 7.870 8.010 7.600 7.600 37,607 -0.27(-3.43%)
Sep 23, 2016 7.930 7.948 7.740 7.870 43,604 -0.04(-0.51%)
Sep 22, 2016 7.680 7.950 7.650 7.910 55,138 +0.26(+3.40%)
Sep 21, 2016 7.700 7.700 7.590 7.650 30,872 +0.07(+0.92%)
Sep 20, 2016 7.700 7.720 7.530 7.580 46,997 -0.10(-1.30%)
Sep 19, 2016 7.750 7.970 7.650 7.680 32,149 -0.04(-0.52%)
Sep 16, 2016 7.800 8.000 7.700 7.720 238,721 -0.03(-0.39%)
Sep 15, 2016 8.150 8.150 7.700 7.750 36,396 -0.03(-0.39%)
Sep 14, 2016 7.650 7.870 7.650 7.780 38,978 +0.14(+1.83%)
Sep 13, 2016 7.750 7.850 7.480 7.640 94,724 -0.17(-2.18%)
Sep 12, 2016 7.450 7.890 7.450 7.810 87,784 +0.38(+5.11%)
Sep 09, 2016 7.750 7.750 7.420 7.430 69,051 -0.38(-4.87%)
Sep 08, 2016 7.870 8.000 7.730 7.810 34,959 -0.09(-1.14%)
Sep 07, 2016 7.730 7.930 7.700 7.900 43,606 +0.20(+2.60%)
Sep 06, 2016 7.580 7.790 7.580 7.700 110,197 +0.13(+1.72%)
Sep 02, 2016 7.340 7.570 7.570 7.570 183,700 +0.21(+2.85%)
Sep 01, 2016 7.880 7.880 7.200 7.360 142,880 -0.57(-7.19%)
Aug 31, 2016 7.200 8.250 7.180 7.930 481,477 +0.76(+10.60%)
Aug 30, 2016 7.240 7.750 7.030 7.170 137,718 -0.04(-0.55%)
Aug 29, 2016 7.550 7.820 7.050 7.210 212,363 -0.30(-3.99%)
Aug 26, 2016 7.850 8.090 7.350 7.510 93,196 -0.28(-3.59%)
Aug 25, 2016 7.980 7.980 7.770 7.790 92,699 -0.16(-2.01%)
Aug 24, 2016 7.980 8.010 7.930 7.950 36,403 -0.02(-0.25%)
Aug 23, 2016 7.990 8.040 7.960 7.970 27,936 +0.01(+0.13%)
Aug 22, 2016 8.030 8.100 7.960 7.960 38,734 +0.00(+0.00%)
Aug 19, 2016 8.010 8.030 7.955 7.960 56,516 -0.06(-0.75%)
Aug 18, 2016 7.950 8.050 7.950 8.020 29,629 +0.11(+1.39%)
Aug 17, 2016 8.000 8.070 7.890 7.910 49,372 -0.07(-0.88%)
Aug 16, 2016 8.060 8.200 7.980 7.980 38,647 -0.12(-1.48%)
Aug 15, 2016 8.050 8.200 8.050 8.100 34,019 +0.05(+0.62%)
Aug 12, 2016 8.010 8.200 8.000 8.050 49,705 +0.05(+0.63%)
Aug 11, 2016 7.970 8.030 7.860 8.000 56,979 +0.08(+1.01%)
Aug 10, 2016 8.150 8.150 7.880 7.920 70,419 -0.14(-1.74%)
Aug 09, 2016 8.130 8.200 8.000 8.060 100,367 -0.07(-0.86%)
Aug 08, 2016 8.200 8.200 8.080 8.130 87,332 -0.09(-1.09%)
Aug 05, 2016 8.160 8.220 8.150 8.220 85,249 +0.03(+0.37%)
Aug 04, 2016 8.200 8.210 8.160 8.190 43,694 +0.01(+0.12%)
Aug 03, 2016 8.060 8.200 8.030 8.180 59,964 +0.09(+1.11%)
Aug 02, 2016 8.200 8.200 8.080 8.090 65,575 -0.08(-0.98%)
Aug 01, 2016 8.250 8.260 8.120 8.170 98,991 +0.00(+0.00%)
Jul 29, 2016 8.170 8.240 8.150 8.170 39,545 +0.00(+0.00%)
Jul 28, 2016 8.190 8.215 8.150 8.170 25,597 -0.02(-0.24%)
Jul 27, 2016 8.000 8.240 7.990 8.190 38,499 +0.19(+2.37%)
Jul 26, 2016 7.970 8.050 7.970 8.000 40,835 +0.04(+0.50%)
Jul 25, 2016 7.950 8.010 7.950 7.960 44,312 +0.09(+1.14%)
Jul 22, 2016 7.910 8.196 7.840 7.870 32,845 -0.10(-1.25%)
Jul 21, 2016 7.910 8.040 7.890 7.970 39,789 +0.07(+0.89%)
Jul 20, 2016 7.860 8.070 7.820 7.900 51,574 +0.08(+1.02%)
Jul 19, 2016 7.800 7.970 7.800 7.820 36,900 +0.02(+0.26%)
Jul 18, 2016 8.020 8.040 7.750 7.800 72,230 -0.20(-2.50%)
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.