Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.07 11.13 10.97 11.09 14,616,018 -0.01(-0.07%)
Aug 30, 2016 11.14 11.16 11.02 11.10 13,654,987 -0.04(-0.35%)
Aug 29, 2016 11.12 11.25 11.11 11.14 10,393,136 +0.03(+0.28%)
Aug 26, 2016 11.09 11.34 11.09 11.11 20,167,082 +0.02(+0.14%)
Aug 25, 2016 10.53 11.18 10.46 11.09 46,821,340 -0.02(-0.21%)
Aug 24, 2016 11.32 11.37 11.11 11.12 25,544,868 -0.13(-1.17%)
Aug 23, 2016 11.14 11.31 11.14 11.25 18,229,960 +0.15(+1.39%)
Aug 22, 2016 11.09 11.11 11.01 11.09 16,974,264 -0.04(-0.35%)
Aug 19, 2016 11.16 11.20 11.11 11.13 12,311,402 -0.07(-0.62%)
Aug 18, 2016 11.21 11.27 11.16 11.20 11,729,680 +0.01(+0.07%)
Aug 17, 2016 11.12 11.20 11.06 11.19 13,435,559 +0.07(+0.62%)
Aug 16, 2016 11.16 11.20 11.10 11.12 12,133,664 -0.09(-0.76%)
Aug 15, 2016 11.05 11.26 11.05 11.21 16,515,724 +0.19(+1.68%)
Aug 12, 2016 11.03 11.10 11.00 11.02 12,943,563 -0.02(-0.14%)
Aug 11, 2016 10.96 11.06 10.92 11.04 10,588,659 +0.08(+0.78%)
Aug 10, 2016 11.02 11.04 10.92 10.95 15,375,175 -0.05(-0.42%)
Aug 09, 2016 11.03 11.07 10.99 11.00 16,079,539 -0.01(-0.07%)
Aug 08, 2016 11.04 11.07 10.96 11.01 15,009,429 -0.02(-0.14%)
Aug 05, 2016 10.99 11.09 10.95 11.02 13,194,846 +0.10(+0.92%)
Aug 04, 2016 11.06 11.10 10.88 10.92 19,250,152 -0.12(-1.12%)
Aug 03, 2016 10.85 11.08 10.84 11.05 13,139,918 +0.19(+1.78%)
Aug 02, 2016 10.75 10.95 10.69 10.85 13,836,024 -0.09(-0.85%)
Aug 01, 2016 10.85 10.99 10.82 10.95 17,938,666 +0.13(+1.21%)
Jul 29, 2016 10.74 10.91 10.64 10.81 20,414,928 +0.05(+0.50%)
Jul 28, 2016 10.77 10.79 10.67 10.76 20,910,056 -0.04(-0.36%)
Jul 27, 2016 11.01 11.01 10.73 10.80 22,826,052 -0.15(-1.34%)
Jul 26, 2016 10.93 11.02 10.90 10.95 12,128,369 +0.02(+0.14%)
Jul 25, 2016 10.88 10.96 10.88 10.93 9,030,899 +0.04(+0.35%)
Jul 22, 2016 10.81 10.92 10.73 10.89 13,326,627 +0.08(+0.79%)
Jul 21, 2016 10.91 10.95 10.75 10.81 24,175,092 -0.12(-1.13%)
Jul 20, 2016 10.92 11.00 10.84 10.93 22,310,966 +0.08(+0.78%)
Jul 19, 2016 10.75 10.89 10.74 10.85 14,636,928 +0.08(+0.79%)
Jul 18, 2016 10.69 10.81 10.69 10.76 8,587,128 +0.07(+0.65%)
Jul 15, 2016 10.72 10.75 10.63 10.69 12,965,640 +0.04(+0.36%)
Jul 14, 2016 10.72 10.76 10.61 10.65 12,148,954 -0.01(-0.07%)
Jul 13, 2016 10.60 10.69 10.52 10.66 12,707,567 +0.07(+0.66%)
Jul 12, 2016 10.40 10.68 10.40 10.59 22,233,482 +0.43(+4.26%)
Jul 11, 2016 10.17 10.27 10.06 10.16 12,604,808 +0.06(+0.61%)
Jul 08, 2016 10.07 9.919 10.05 10.10 11,145,447 +0.18(+1.79%)
Jul 07, 2016 9.773 9.939 9.719 9.919 17,650,922 +0.19(+1.98%)
Jul 06, 2016 9.464 9.742 9.294 9.726 15,551,592 +0.19(+1.94%)
Jul 05, 2016 9.742 9.811 9.460 9.541 12,018,464 -0.29(-2.91%)
Jul 01, 2016 9.688 9.827 9.827 9.827 14,106,296 +0.14(+1.43%)
Jun 30, 2016 9.472 9.688 9.371 9.688 18,732,980 +0.29(+3.04%)
Jun 29, 2016 9.240 9.441 9.140 9.402 18,390,540 +0.30(+3.31%)
Jun 28, 2016 9.009 9.109 8.885 9.101 19,861,152 +0.19(+2.08%)
Jun 27, 2016 9.348 9.356 8.862 8.916 19,520,218 -0.55(-5.79%)
Jun 24, 2016 9.580 9.750 9.379 9.464 25,679,104 -0.53(-5.33%)
Jun 23, 2016 9.904 10.01 9.873 9.997 17,299,518 +0.26(+2.70%)
Jun 22, 2016 9.889 9.981 9.726 9.734 23,648,066 -0.56(-5.40%)
Jun 21, 2016 10.14 10.31 10.08 10.29 17,097,708 +0.20(+1.99%)
Jun 20, 2016 10.25 10.33 10.08 10.09 16,106,672 -0.04(-0.38%)
Jun 17, 2016 10.02 10.17 10.00 10.13 18,703,264 +0.11(+1.08%)
Jun 16, 2016 9.989 10.05 9.811 10.02 11,153,555 -0.02(-0.15%)
Jun 15, 2016 10.10 10.19 10.00 10.04 12,712,080 -0.04(-0.38%)
Jun 14, 2016 10.04 10.19 9.950 10.07 15,006,803 +0.02(+0.15%)
Jun 13, 2016 10.24 10.26 10.05 10.06 17,633,642 -0.27(-2.59%)
Jun 10, 2016 10.49 10.49 10.24 10.33 13,267,954 -0.26(-2.46%)
Jun 09, 2016 10.54 10.62 10.42 10.59 12,305,675 -0.02(-0.22%)
Jun 08, 2016 10.47 10.63 10.45 10.61 12,134,750 +0.14(+1.32%)
Jun 07, 2016 10.48 10.55 10.41 10.47 12,487,661 +0.02(+0.15%)
Jun 06, 2016 10.27 10.48 10.27 10.46 11,366,783 +0.18(+1.71%)
Jun 03, 2016 10.30 10.35 10.19 10.28 14,224,979 -0.08(-0.74%)
Jun 02, 2016 10.24 10.44 10.23 10.36 17,858,644 +0.08(+0.74%)
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.