Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 9.570 9.601 9.414 9.445 6,218,736 -0.14(-1.46%)
Jul 29, 2016 9.484 9.624 9.414 9.585 7,242,879 +0.08(+0.82%)
Jul 28, 2016 9.500 9.546 9.391 9.508 2,891,261 -0.01(-0.08%)
Jul 27, 2016 9.708 9.731 9.431 9.515 5,469,106 -0.18(-1.90%)
Jul 26, 2016 9.738 9.754 9.642 9.700 4,592,141 -0.05(-0.47%)
Jul 25, 2016 9.723 9.785 9.696 9.746 4,145,854 +0.02(+0.16%)
Jul 22, 2016 9.677 9.754 9.631 9.731 3,559,894 +0.05(+0.48%)
Jul 21, 2016 9.654 9.700 9.592 9.685 4,632,576 +0.02(+0.24%)
Jul 20, 2016 9.615 9.677 9.531 9.661 3,950,087 +0.04(+0.40%)
Jul 19, 2016 9.615 9.631 9.500 9.623 4,346,466 -0.05(-0.48%)
Jul 18, 2016 9.715 9.715 9.623 9.669 2,955,838 -0.05(-0.48%)
Jul 15, 2016 9.654 9.750 9.631 9.715 4,874,518 +0.08(+0.88%)
Jul 14, 2016 9.723 9.754 9.569 9.631 3,883,728 -0.08(-0.87%)
Jul 13, 2016 9.669 9.723 9.538 9.715 6,560,501 +0.12(+1.20%)
Jul 12, 2016 9.669 9.753 9.592 9.600 4,415,859 -0.05(-0.56%)
Jul 11, 2016 9.477 9.661 9.415 9.654 4,950,722 +0.18(+1.87%)
Jul 08, 2016 9.346 9.477 9.308 9.477 5,437,231 +0.17(+1.82%)
Jul 07, 2016 9.392 9.431 9.231 9.308 6,304,567 -0.10(-1.06%)
Jul 06, 2016 9.331 9.423 9.254 9.408 6,188,836 +0.02(+0.25%)
Jul 05, 2016 9.423 9.454 9.269 9.385 7,077,748 -0.10(-1.05%)
Jul 01, 2016 9.600 9.485 9.485 9.485 5,617,219 -0.12(-1.20%)
Jun 30, 2016 9.292 9.600 9.231 9.600 13,469,394 +0.35(+3.74%)
Jun 29, 2016 9.154 9.300 9.115 9.254 8,771,402 +0.18(+2.04%)
Jun 28, 2016 8.838 9.073 8.708 9.069 10,483,941 +0.29(+3.33%)
Jun 27, 2016 9.023 9.031 8.685 8.777 13,689,734 -0.37(-4.04%)
Jun 24, 2016 9.115 9.231 8.946 9.146 11,627,652 -0.16(-1.74%)
Jun 23, 2016 9.285 9.338 9.238 9.308 5,102,424 +0.08(+0.92%)
Jun 22, 2016 9.254 9.277 9.181 9.223 6,767,642 -0.02(-0.17%)
Jun 21, 2016 9.131 9.292 9.065 9.238 8,084,596 +0.12(+1.35%)
Jun 20, 2016 9.008 9.161 8.985 9.115 9,894,840 +0.18(+2.07%)
Jun 17, 2016 8.685 8.938 8.669 8.931 10,362,606 +0.27(+3.11%)
Jun 16, 2016 8.461 8.669 8.392 8.661 5,920,305 +0.15(+1.81%)
Jun 15, 2016 8.554 8.623 8.477 8.508 5,763,151 -0.05(-0.54%)
Jun 14, 2016 8.569 8.588 8.469 8.554 5,127,586 -0.04(-0.45%)
Jun 13, 2016 8.592 8.638 8.554 8.592 4,970,092 -0.02(-0.27%)
Jun 10, 2016 8.700 8.761 8.585 8.615 5,902,279 -0.18(-2.10%)
Jun 09, 2016 8.746 8.815 8.631 8.800 4,308,171 +0.01(+0.09%)
Jun 08, 2016 8.885 8.885 8.754 8.792 6,046,811 -0.06(-0.70%)
Jun 07, 2016 8.761 8.881 8.738 8.854 5,471,331 +0.09(+1.05%)
Jun 06, 2016 8.646 8.800 8.631 8.761 4,790,889 +0.13(+1.52%)
Jun 03, 2016 8.408 8.692 8.358 8.631 9,266,166 +0.29(+3.51%)
Jun 02, 2016 8.385 8.469 8.300 8.338 7,091,322 -0.08(-0.91%)
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.