Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.166 9.342 9.154 9.221 7,275,690 +0.09(+1.03%)
Oct 28, 2016 9.182 9.260 9.080 9.127 7,989,976 -0.05(-0.51%)
Oct 27, 2016 9.313 9.352 9.127 9.174 5,899,459 -0.14(-1.50%)
Oct 26, 2016 9.298 9.345 9.220 9.313 4,841,903 -0.02(-0.17%)
Oct 25, 2016 9.321 9.376 9.244 9.329 4,088,668 -0.02(-0.25%)
Oct 24, 2016 9.399 9.422 9.286 9.352 4,439,719 +0.02(+0.25%)
Oct 21, 2016 9.267 9.372 9.213 9.329 5,562,885 -0.02(-0.25%)
Oct 20, 2016 9.430 9.511 9.345 9.352 5,208,453 -0.05(-0.58%)
Oct 19, 2016 9.236 9.438 9.220 9.407 6,555,639 +0.19(+2.11%)
Oct 18, 2016 9.197 9.274 9.112 9.213 7,143,565 +0.12(+1.37%)
Oct 17, 2016 9.003 9.104 9.003 9.088 7,985,372 +0.11(+1.21%)
Oct 14, 2016 9.096 9.220 8.964 8.980 7,276,538 -0.12(-1.36%)
Oct 13, 2016 9.011 9.197 8.933 9.104 7,024,617 +0.05(+0.51%)
Oct 12, 2016 8.956 9.096 8.925 9.057 6,493,510 +0.12(+1.30%)
Oct 11, 2016 9.019 9.042 8.887 8.941 5,166,786 -0.12(-1.29%)
Oct 10, 2016 9.057 9.131 9.011 9.057 5,685,745 +0.06(+0.69%)
Oct 07, 2016 9.104 9.182 8.988 8.995 8,810,248 -0.05(-0.60%)
Oct 06, 2016 9.151 9.182 9.003 9.050 10,670,875 -0.16(-1.69%)
Oct 05, 2016 9.313 9.360 9.135 9.205 18,055,752 -0.07(-0.75%)
Oct 04, 2016 9.608 9.608 9.213 9.275 12,575,595 -0.40(-4.17%)
Oct 03, 2016 9.810 9.896 9.476 9.678 11,454,799 -0.29(-2.96%)
Sep 30, 2016 10.02 10.09 9.950 9.973 7,551,947 -0.04(-0.39%)
Sep 29, 2016 10.20 10.20 9.934 10.01 7,835,749 -0.19(-1.90%)
Sep 28, 2016 10.19 10.22 10.06 10.21 7,372,814 +0.05(+0.53%)
Sep 27, 2016 10.17 10.20 9.989 10.15 5,144,536 -0.03(-0.31%)
Sep 26, 2016 10.27 10.30 10.17 10.18 3,396,523 -0.11(-1.06%)
Sep 23, 2016 10.19 10.34 10.16 10.29 5,096,899 +0.05(+0.53%)
Sep 22, 2016 10.22 10.26 10.09 10.24 4,366,453 +0.07(+0.69%)
Sep 21, 2016 9.942 10.18 9.915 10.17 6,572,300 +0.25(+2.50%)
Sep 20, 2016 9.888 9.965 9.834 9.919 5,377,104 +0.06(+0.63%)
Sep 19, 2016 9.771 9.880 9.717 9.857 4,394,586 +0.12(+1.28%)
Sep 16, 2016 9.686 9.756 9.585 9.733 7,260,016 -0.01(-0.08%)
Sep 15, 2016 9.523 9.795 9.484 9.740 7,140,243 +0.18(+1.87%)
Sep 14, 2016 9.639 9.760 9.515 9.562 6,836,689 -0.05(-0.56%)
Sep 13, 2016 9.694 9.733 9.546 9.616 7,586,734 -0.16(-1.59%)
Sep 12, 2016 9.531 9.818 9.500 9.771 7,784,133 +0.20(+2.11%)
Sep 09, 2016 9.927 9.950 9.562 9.570 6,416,196 -0.48(-4.79%)
Sep 08, 2016 10.09 10.11 9.993 10.05 8,078,510 -0.06(-0.61%)
Sep 07, 2016 9.973 10.15 9.934 10.11 10,432,789 +0.15(+1.48%)
Sep 06, 2016 9.546 9.973 9.508 9.965 9,496,521 +0.47(+4.99%)
Sep 02, 2016 9.345 9.492 9.492 9.492 4,559,830 +0.17(+1.83%)
Sep 01, 2016 9.345 9.383 9.193 9.321 7,215,753 -0.05(-0.50%)
Aug 31, 2016 9.313 9.376 9.251 9.368 8,527,647 +0.04(+0.42%)
Aug 30, 2016 9.430 9.449 9.302 9.329 4,181,864 -0.10(-1.07%)
Aug 29, 2016 9.368 9.488 9.329 9.430 3,673,836 +0.10(+1.08%)
Aug 26, 2016 9.438 9.554 9.282 9.329 6,650,255 -0.07(-0.74%)
Aug 25, 2016 9.383 9.438 9.329 9.399 3,391,034 +0.02(+0.25%)
Aug 24, 2016 9.445 9.453 9.345 9.376 3,607,131 -0.08(-0.82%)
Aug 23, 2016 9.585 9.624 9.445 9.453 6,098,638 -0.09(-0.89%)
Aug 22, 2016 9.484 9.562 9.438 9.539 3,544,596 +0.05(+0.57%)
Aug 19, 2016 9.624 9.632 9.438 9.484 5,302,755 -0.22(-2.24%)
Aug 18, 2016 9.523 9.702 9.500 9.702 6,719,945 +0.17(+1.79%)
Aug 17, 2016 9.313 9.554 9.228 9.531 8,690,780 +0.22(+2.33%)
Aug 16, 2016 9.313 9.376 9.275 9.313 7,646,968 -0.07(-0.74%)
Aug 15, 2016 9.500 9.562 9.383 9.383 3,880,458 -0.10(-1.06%)
Aug 12, 2016 9.500 9.601 9.469 9.484 4,447,623 -0.02(-0.16%)
Aug 11, 2016 9.461 9.500 9.399 9.500 4,308,217 +0.05(+0.49%)
Aug 10, 2016 9.352 9.461 9.352 9.453 4,171,047 +0.09(+0.91%)
Aug 09, 2016 9.453 9.508 9.337 9.368 4,903,879 -0.09(-0.90%)
Aug 08, 2016 9.531 9.562 9.422 9.453 4,146,475 -0.04(-0.41%)
Aug 05, 2016 9.655 9.655 9.391 9.492 8,661,999 -0.14(-1.45%)
Aug 04, 2016 9.608 9.655 9.476 9.632 4,961,663 +0.01(+0.08%)
Aug 03, 2016 9.476 9.771 9.422 9.624 5,737,078 +0.17(+1.81%)
Aug 02, 2016 9.422 9.492 9.368 9.453 5,624,579 +0.01(+0.08%)
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.