Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.370 9.390 9.250 9.260 115,695 -0.05(-0.54%)
Sep 29, 2016 9.310 9.380 9.220 9.310 255,553 -0.01(-0.11%)
Sep 28, 2016 9.300 9.360 9.180 9.320 347,362 +0.07(+0.76%)
Sep 27, 2016 9.210 9.360 9.200 9.250 316,294 -0.02(-0.22%)
Sep 26, 2016 9.450 9.470 9.250 9.270 218,639 -0.24(-2.52%)
Sep 23, 2016 9.550 9.570 9.390 9.510 429,165 -0.04(-0.42%)
Sep 22, 2016 9.430 9.580 9.340 9.550 216,826 +0.19(+2.03%)
Sep 21, 2016 9.190 9.370 9.160 9.360 147,840 +0.20(+2.18%)
Sep 20, 2016 9.170 9.270 9.130 9.160 158,094 -0.01(-0.11%)
Sep 19, 2016 8.990 9.210 8.960 9.170 381,933 +0.31(+3.50%)
Sep 16, 2016 9.200 9.300 8.860 8.860 1,293,728 -0.37(-4.01%)
Sep 15, 2016 9.300 9.300 9.210 9.230 173,646 -0.03(-0.32%)
Sep 14, 2016 9.180 9.320 9.180 9.260 270,165 +0.09(+0.98%)
Sep 13, 2016 9.390 9.400 9.140 9.170 297,795 -0.25(-2.65%)
Sep 12, 2016 9.500 9.500 9.350 9.420 180,375 -0.13(-1.36%)
Sep 09, 2016 9.700 9.800 9.540 9.550 232,437 -0.18(-1.85%)
Sep 08, 2016 9.570 9.760 9.570 9.730 414,024 +0.11(+1.14%)
Sep 07, 2016 9.710 9.740 9.560 9.620 143,388 -0.06(-0.62%)
Sep 06, 2016 9.750 9.800 9.560 9.680 208,268 +0.00(+0.00%)
Sep 02, 2016 9.680 9.680 9.680 0 +0.10(+1.04%)
Sep 01, 2016 9.650 9.650 9.560 9.580 103,635 -0.07(-0.73%)
Aug 31, 2016 9.640 9.700 9.560 9.650 133,511 -0.03(-0.31%)
Aug 30, 2016 9.720 9.820 9.630 9.680 127,097 -0.07(-0.72%)
Aug 29, 2016 9.800 9.850 9.720 9.750 205,689 -0.08(-0.81%)
Aug 26, 2016 9.910 9.960 9.790 9.830 130,855 -0.08(-0.81%)
Aug 25, 2016 10.00 10.01 9.870 9.910 166,115 -0.11(-1.10%)
Aug 24, 2016 10.15 10.16 10.02 10.02 145,935 -0.09(-0.89%)
Aug 23, 2016 9.950 10.11 9.860 10.11 230,046 +0.24(+2.43%)
Aug 22, 2016 9.950 9.980 9.770 9.870 210,158 -0.06(-0.60%)
Aug 19, 2016 9.880 10.01 9.820 9.930 252,418 +0.00(+0.00%)
Aug 18, 2016 10.09 10.09 9.870 9.930 140,720 -0.13(-1.29%)
Aug 17, 2016 10.32 10.32 10.00 10.06 375,954 -0.18(-1.76%)
Aug 16, 2016 10.22 10.28 10.15 10.24 185,602 +0.04(+0.39%)
Aug 15, 2016 10.32 10.32 10.09 10.20 302,804 -0.06(-0.58%)
Aug 12, 2016 10.07 10.34 10.02 10.26 875,403 +0.10(+0.98%)
Aug 11, 2016 9.560 10.17 9.560 10.16 625,811 +0.71(+7.51%)
Aug 10, 2016 9.570 9.600 9.360 9.450 253,261 -0.07(-0.74%)
Aug 09, 2016 9.520 9.620 9.515 9.520 316,465 +0.01(+0.11%)
Aug 08, 2016 9.450 9.540 9.410 9.510 121,957 +0.11(+1.17%)
Aug 05, 2016 9.390 9.480 9.350 9.400 230,243 +0.04(+0.43%)
Aug 04, 2016 9.460 9.480 9.290 9.360 174,363 -0.12(-1.27%)
Aug 03, 2016 9.300 9.500 9.270 9.480 436,507 +0.20(+2.16%)
Aug 02, 2016 9.450 9.450 9.175 9.280 149,942 -0.13(-1.38%)
Jul 29, 2016 9.410 9.410 9.410 0 -0.07(-0.74%)
Jul 28, 2016 9.520 9.540 9.410 9.480 115,232 -0.06(-0.63%)
Jul 27, 2016 9.670 9.730 9.510 9.540 270,711 -0.08(-0.83%)
Jul 26, 2016 9.740 9.820 9.560 9.620 303,440 -0.11(-1.13%)
Jul 25, 2016 9.830 9.830 9.690 9.730 104,774 -0.04(-0.41%)
Jul 22, 2016 9.720 9.800 9.650 9.770 118,515 +0.07(+0.72%)
Jul 21, 2016 9.790 9.790 9.610 9.700 178,774 -0.03(-0.31%)
Jul 20, 2016 9.600 9.780 9.530 9.730 478,490 +0.18(+1.88%)
Jul 19, 2016 9.410 9.780 9.410 9.550 695,123 +0.14(+1.49%)
Jul 18, 2016 9.130 9.450 9.130 9.410 415,711 +0.29(+3.18%)
Jul 15, 2016 9.100 9.170 9.070 9.120 660,999 +0.04(+0.44%)
Jul 14, 2016 9.080 9.100 9.030 9.080 107,417 +0.06(+0.67%)
Jul 13, 2016 9.120 9.180 9.020 9.020 243,468 -0.06(-0.66%)
Jul 12, 2016 9.060 9.140 9.030 9.080 285,695 +0.05(+0.55%)
Jul 11, 2016 8.900 9.090 8.870 9.030 550,960 +0.14(+1.57%)
Jul 08, 2016 8.920 8.530 8.890 269,152 +0.36(+4.22%)
Jul 07, 2016 8.500 8.550 8.450 8.530 108,217 -0.06(-0.70%)
Jul 05, 2016 8.690 8.730 8.550 8.590 130,541 -0.09(-1.04%)
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.