Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.480 9.830 9.180 9.710 34,788 +0.36(+3.85%)
Sep 29, 2016 9.970 9.970 9.340 9.350 15,580 -0.58(-5.84%)
Sep 28, 2016 9.980 10.05 9.640 9.930 21,530 +0.05(+0.51%)
Sep 27, 2016 9.790 9.890 9.690 9.880 12,400 +0.19(+1.96%)
Sep 26, 2016 9.900 10.25 9.610 9.690 14,894 -0.28(-2.81%)
Sep 23, 2016 10.10 10.24 9.940 9.970 21,505 -0.28(-2.73%)
Sep 22, 2016 10.20 10.25 10.16 10.25 37,188 +0.05(+0.49%)
Sep 21, 2016 10.37 10.45 10.09 10.20 25,021 -0.10(-0.97%)
Sep 20, 2016 10.46 10.46 10.21 10.30 27,225 -0.01(-0.10%)
Sep 19, 2016 10.40 10.48 10.21 10.31 55,874 -0.11(-1.06%)
Sep 16, 2016 9.740 10.50 9.650 10.42 118,365 +0.76(+7.87%)
Sep 15, 2016 9.170 9.670 9.120 9.660 21,223 +0.36(+3.87%)
Sep 14, 2016 8.891 9.340 8.860 9.300 24,324 +0.26(+2.88%)
Sep 13, 2016 9.320 9.410 8.700 9.040 50,097 -0.54(-5.64%)
Sep 12, 2016 9.120 9.580 9.000 9.580 35,001 +0.56(+6.21%)
Sep 09, 2016 9.640 10.54 9.010 9.020 68,640 -0.74(-7.58%)
Sep 08, 2016 10.07 10.09 9.450 9.760 24,249 -0.36(-3.56%)
Sep 07, 2016 10.03 10.36 10.03 10.12 33,032 +0.04(+0.40%)
Sep 06, 2016 10.32 10.48 10.06 10.08 23,618 -0.38(-3.63%)
Sep 02, 2016 10.83 10.46 10.46 10.46 11,900 -0.29(-2.70%)
Sep 01, 2016 11.36 11.36 10.00 10.75 35,978 -0.52(-4.61%)
Aug 31, 2016 11.01 11.37 10.77 11.27 46,111 +0.22(+1.99%)
Aug 30, 2016 10.43 11.07 10.43 11.05 15,941 +0.26(+2.41%)
Aug 29, 2016 10.56 10.85 10.46 10.79 18,025 +0.28(+2.66%)
Aug 26, 2016 10.40 10.57 10.12 10.51 8,464 +0.16(+1.55%)
Aug 25, 2016 10.33 10.39 10.03 10.35 15,199 -0.12(-1.15%)
Aug 24, 2016 10.51 10.64 10.37 10.47 21,181 -0.11(-1.04%)
Aug 23, 2016 10.47 10.67 10.37 10.58 19,026 +0.30(+2.92%)
Aug 22, 2016 10.20 10.37 9.940 10.28 20,883 +0.36(+3.63%)
Aug 19, 2016 9.980 10.01 9.030 9.920 25,540 -0.06(-0.60%)
Aug 18, 2016 9.930 10.00 9.900 9.980 7,867 -0.02(-0.20%)
Aug 17, 2016 9.600 10.14 9.600 10.00 7,815 -0.12(-1.19%)
Aug 16, 2016 10.01 10.23 9.790 10.12 37,296 +0.08(+0.80%)
Aug 15, 2016 10.00 10.23 9.970 10.04 16,309 +0.02(+0.20%)
Aug 12, 2016 9.580 10.07 9.140 10.02 29,733 +0.26(+2.66%)
Aug 11, 2016 9.690 9.820 9.540 9.760 8,977 -0.01(-0.10%)
Aug 10, 2016 9.820 9.890 9.600 9.770 14,210 -0.24(-2.40%)
Aug 09, 2016 9.890 10.03 9.600 10.01 16,615 +0.29(+2.98%)
Aug 08, 2016 9.240 9.860 9.240 9.720 10,858 -0.17(-1.72%)
Aug 05, 2016 8.910 10.12 8.690 9.890 37,564 +1.05(+11.88%)
Aug 04, 2016 9.530 9.540 8.810 8.840 17,397 -0.70(-7.34%)
Aug 03, 2016 9.710 9.880 9.000 9.540 13,987 -0.26(-2.65%)
Aug 02, 2016 10.07 10.37 9.800 9.800 11,894 -0.33(-3.26%)
Aug 01, 2016 9.940 10.20 9.940 10.13 11,723 -0.09(-0.88%)
Jul 29, 2016 9.940 10.33 9.060 10.22 31,236 +0.21(+2.10%)
Jul 28, 2016 10.11 10.23 9.130 10.01 10,680 -0.11(-1.09%)
Jul 27, 2016 10.00 10.16 9.780 10.12 13,760 +0.11(+1.10%)
Jul 26, 2016 9.995 10.14 9.910 10.01 34,863 +0.08(+0.81%)
Jul 25, 2016 9.620 10.15 8.900 9.930 16,191 +0.23(+2.37%)
Jul 22, 2016 9.440 9.810 9.440 9.700 8,261 -0.06(-0.61%)
Jul 21, 2016 10.11 10.20 8.900 9.760 10,716 -0.40(-3.94%)
Jul 20, 2016 10.16 10.37 9.090 10.16 52,544 +0.24(+2.42%)
Jul 19, 2016 9.950 9.955 8.930 9.920 14,606 +0.09(+0.92%)
Jul 18, 2016 10.18 10.46 8.820 9.830 46,390 -0.12(-1.21%)
Jul 15, 2016 10.24 10.24 8.720 9.950 60,969 -0.09(-0.90%)
Jul 14, 2016 10.46 10.60 9.010 10.04 66,564 -0.20(-1.95%)
Jul 13, 2016 10.27 10.37 9.110 10.24 65,397 -0.01(-0.10%)
Jul 12, 2016 10.17 10.50 8.830 10.25 35,802 +0.15(+1.49%)
Jul 11, 2016 10.09 10.20 9.950 10.10 63,620 +0.14(+1.41%)
Jul 08, 2016 8.950 10.05 8.790 9.960 46,021 +1.17(+13.31%)
Jul 07, 2016 8.720 8.870 8.550 8.790 21,174 +0.59(+7.20%)
Jul 05, 2016 8.500 8.580 7.770 8.200 52,736 -0.15(-1.80%)
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.