Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.820 8.350 7.789 8.270 70,264 +0.52(+6.71%)
Sep 29, 2016 7.910 7.960 7.730 7.750 52,544 -0.14(-1.77%)
Sep 28, 2016 7.960 8.010 7.800 7.890 28,254 -0.03(-0.38%)
Sep 27, 2016 7.990 8.040 7.850 7.920 18,679 -0.15(-1.86%)
Sep 26, 2016 7.810 8.110 7.810 8.070 38,153 +0.18(+2.28%)
Sep 23, 2016 8.040 8.140 7.850 7.890 19,392 -0.17(-2.11%)
Sep 22, 2016 8.020 8.070 7.860 8.060 24,123 +0.18(+2.28%)
Sep 21, 2016 8.150 8.210 7.810 7.880 40,814 -0.15(-1.87%)
Sep 20, 2016 8.340 8.340 8.010 8.030 24,958 -0.26(-3.14%)
Sep 19, 2016 8.480 8.690 8.150 8.290 43,287 -0.09(-1.07%)
Sep 16, 2016 8.020 8.440 7.940 8.380 107,129 +0.32(+3.97%)
Sep 15, 2016 7.870 8.250 7.850 8.060 30,815 +0.22(+2.81%)
Sep 14, 2016 7.990 8.080 7.800 7.840 42,095 -0.16(-2.00%)
Sep 13, 2016 8.070 8.110 7.870 8.000 87,369 -0.25(-3.03%)
Sep 12, 2016 8.180 8.270 7.990 8.250 32,828 +0.01(+0.12%)
Sep 09, 2016 8.360 8.520 8.230 8.240 62,700 -0.45(-5.18%)
Sep 08, 2016 8.360 8.729 8.330 8.690 51,450 +0.29(+3.45%)
Sep 07, 2016 8.350 8.420 8.300 8.400 31,584 +0.07(+0.84%)
Sep 06, 2016 8.430 8.430 8.120 8.330 35,286 +0.06(+0.73%)
Sep 02, 2016 8.200 8.270 8.270 8.270 51,000 +0.20(+2.48%)
Sep 01, 2016 8.000 8.070 7.900 8.070 42,401 +0.10(+1.25%)
Aug 31, 2016 8.040 8.115 7.900 7.970 29,670 -0.04(-0.50%)
Aug 30, 2016 7.940 8.090 7.940 8.010 11,448 +0.09(+1.14%)
Aug 29, 2016 7.930 8.160 7.900 7.920 22,175 -0.02(-0.25%)
Aug 26, 2016 7.840 8.150 7.840 7.940 53,678 +0.12(+1.53%)
Aug 25, 2016 7.830 7.910 7.710 7.820 26,638 -0.01(-0.13%)
Aug 24, 2016 8.080 8.120 7.790 7.830 36,344 -0.20(-2.49%)
Aug 23, 2016 8.120 8.210 8.020 8.030 42,058 -0.05(-0.62%)
Aug 22, 2016 7.830 8.150 7.710 8.080 90,182 +0.18(+2.28%)
Aug 19, 2016 7.830 7.910 7.750 7.900 47,994 +0.02(+0.25%)
Aug 18, 2016 7.900 7.945 7.780 7.880 46,329 -0.04(-0.51%)
Aug 17, 2016 7.820 8.170 7.790 7.920 116,157 +0.08(+1.02%)
Aug 16, 2016 7.770 7.950 7.770 7.840 73,549 -0.01(-0.13%)
Aug 15, 2016 7.640 8.050 7.640 7.850 78,584 +0.22(+2.88%)
Aug 12, 2016 7.700 7.720 7.580 7.630 86,615 -0.07(-0.91%)
Aug 11, 2016 7.780 7.780 7.630 7.700 93,759 -0.06(-0.77%)
Aug 10, 2016 8.160 8.160 7.620 7.760 128,389 -0.29(-3.60%)
Aug 09, 2016 8.450 8.470 7.940 8.050 189,089 -0.56(-6.50%)
Aug 08, 2016 8.300 8.770 8.300 8.610 76,056 +0.28(+3.36%)
Aug 05, 2016 8.280 8.510 8.250 8.330 59,475 +0.13(+1.59%)
Aug 04, 2016 8.300 8.410 8.045 8.200 48,559 -0.05(-0.61%)
Aug 03, 2016 8.170 8.370 8.100 8.250 76,690 -0.04(-0.48%)
Aug 02, 2016 8.375 8.530 8.221 8.290 57,881 -0.07(-0.84%)
Aug 01, 2016 8.280 8.750 8.200 8.360 92,832 -0.22(-2.56%)
Jul 29, 2016 8.840 8.840 8.450 8.580 80,648 -0.37(-4.13%)
Jul 28, 2016 8.890 9.030 8.800 8.950 45,891 +0.10(+1.13%)
Jul 27, 2016 9.000 9.070 8.800 8.850 57,096 -0.02(-0.23%)
Jul 26, 2016 9.040 9.085 8.840 8.870 52,349 -0.13(-1.44%)
Jul 25, 2016 8.990 9.090 8.980 9.000 31,923 -0.02(-0.22%)
Jul 22, 2016 8.890 9.110 8.820 9.020 39,302 +0.01(+0.11%)
Jul 21, 2016 8.930 9.140 8.800 9.010 53,771 +0.08(+0.90%)
Jul 20, 2016 8.820 9.040 8.710 8.930 33,891 +0.10(+1.13%)
Jul 19, 2016 8.930 9.140 8.760 8.830 106,704 -0.13(-1.45%)
Jul 18, 2016 8.960 9.170 8.890 8.960 53,347 -0.04(-0.44%)
Jul 15, 2016 9.320 9.320 8.950 9.000 33,438 -0.19(-2.07%)
Jul 14, 2016 9.240 9.250 9.110 9.190 34,710 +0.05(+0.55%)
Jul 13, 2016 9.100 9.260 9.072 9.140 51,039 +0.11(+1.22%)
Jul 12, 2016 8.770 9.230 8.638 9.030 70,816 +0.44(+5.12%)
Jul 11, 2016 8.390 8.590 8.310 8.590 41,920 +0.23(+2.75%)
Jul 08, 2016 8.120 8.380 7.970 8.360 37,985 +0.39(+4.89%)
Jul 07, 2016 7.920 8.143 7.780 7.970 54,143 +0.18(+2.31%)
Jul 06, 2016 7.600 8.060 7.520 7.790 49,345 +0.20(+2.64%)
Jul 05, 2016 7.800 7.800 7.500 7.590 52,821 -0.12(-1.56%)
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.