Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.610 8.640 8.550 8.620 1,696,063 +0.05(+0.58%)
Oct 28, 2016 8.630 8.630 8.470 8.570 1,860,740 -0.03(-0.35%)
Oct 27, 2016 8.670 8.700 8.550 8.600 1,956,917 -0.10(-1.15%)
Oct 26, 2016 8.660 8.745 8.630 8.700 1,318,845 +0.06(+0.69%)
Oct 25, 2016 8.470 8.670 8.450 8.640 1,438,102 +0.18(+2.13%)
Oct 24, 2016 8.440 8.475 8.390 8.460 711,216 +0.07(+0.83%)
Oct 21, 2016 8.370 8.440 8.370 8.390 493,824 -0.03(-0.36%)
Oct 20, 2016 8.400 8.450 8.360 8.420 399,023 +0.02(+0.24%)
Oct 19, 2016 8.340 8.450 8.310 8.400 772,281 +0.10(+1.20%)
Oct 18, 2016 8.320 8.370 8.270 8.300 865,876 +0.00(+0.00%)
Oct 17, 2016 8.360 8.390 8.300 8.300 743,341 -0.06(-0.72%)
Oct 14, 2016 8.400 8.410 8.330 8.360 897,636 -0.04(-0.48%)
Oct 13, 2016 8.390 8.450 8.330 8.400 927,173 +0.01(+0.12%)
Oct 12, 2016 8.310 8.450 8.240 8.390 1,406,589 +0.15(+1.82%)
Oct 11, 2016 8.270 8.320 8.210 8.240 1,161,642 -0.05(-0.60%)
Oct 10, 2016 8.260 8.360 8.240 8.290 756,834 +0.05(+0.61%)
Oct 07, 2016 8.240 8.319 8.190 8.240 1,677,430 +0.00(+0.00%)
Oct 06, 2016 8.330 8.330 8.170 8.240 1,432,481 -0.11(-1.32%)
Oct 05, 2016 8.390 8.460 8.310 8.350 1,350,926 -0.04(-0.48%)
Oct 04, 2016 8.590 8.600 8.355 8.390 1,577,489 -0.21(-2.44%)
Oct 03, 2016 8.730 8.750 8.590 8.600 1,047,698 -0.12(-1.38%)
Sep 30, 2016 8.690 8.770 8.670 8.720 1,419,689 +0.04(+0.46%)
Sep 29, 2016 8.720 8.740 8.610 8.680 854,548 -0.02(-0.23%)
Sep 28, 2016 8.760 8.790 8.650 8.700 698,617 -0.06(-0.68%)
Sep 27, 2016 8.800 8.840 8.750 8.760 1,087,159 -0.03(-0.34%)
Sep 26, 2016 8.760 8.860 8.755 8.790 1,219,995 +0.02(+0.23%)
Sep 23, 2016 8.810 8.880 8.770 8.770 1,215,720 -0.10(-1.13%)
Sep 22, 2016 8.790 8.880 8.770 8.870 1,066,591 +0.11(+1.26%)
Sep 21, 2016 8.700 8.790 8.610 8.760 1,357,490 +0.08(+0.92%)
Sep 20, 2016 8.590 8.705 8.560 8.680 1,472,325 -0.12(-1.36%)
Sep 19, 2016 8.830 8.940 8.760 8.800 1,635,430 -0.04(-0.45%)
Sep 16, 2016 8.910 8.930 8.740 8.840 6,779,734 -0.09(-1.01%)
Sep 15, 2016 8.800 8.990 8.780 8.930 2,383,620 +0.12(+1.36%)
Sep 14, 2016 8.740 8.900 8.720 8.810 1,444,847 +0.07(+0.80%)
Sep 13, 2016 8.730 8.840 8.700 8.740 1,971,432 +0.01(+0.11%)
Sep 12, 2016 8.550 8.790 8.520 8.730 1,855,770 +0.14(+1.63%)
Sep 09, 2016 8.940 8.950 8.590 8.590 1,735,663 -0.38(-4.24%)
Sep 08, 2016 9.040 9.050 8.930 8.970 825,039 -0.09(-0.99%)
Sep 07, 2016 8.960 9.060 8.960 9.060 926,679 +0.10(+1.12%)
Sep 06, 2016 8.950 8.980 8.870 8.960 832,287 +0.05(+0.56%)
Sep 02, 2016 8.750 8.910 8.910 8.910 1,291,700 +0.16(+1.83%)
Sep 01, 2016 8.790 8.820 8.680 8.750 1,414,009 -0.06(-0.68%)
Aug 31, 2016 8.860 8.860 8.730 8.810 1,195,404 -0.04(-0.45%)
Aug 30, 2016 8.840 8.860 8.790 8.850 986,347 +0.01(+0.11%)
Aug 29, 2016 8.930 8.980 8.830 8.840 846,637 -0.07(-0.79%)
Aug 26, 2016 9.010 9.010 8.860 8.910 1,962,534 -0.07(-0.78%)
Aug 25, 2016 8.990 9.010 8.940 8.980 555,238 +0.01(+0.11%)
Aug 24, 2016 9.000 9.000 8.930 8.970 757,169 -0.03(-0.33%)
Aug 23, 2016 8.950 9.020 8.900 9.000 623,348 +0.08(+0.90%)
Aug 22, 2016 8.940 8.970 8.885 8.920 703,218 -0.02(-0.22%)
Aug 19, 2016 8.950 8.980 8.880 8.940 742,902 -0.01(-0.11%)
Aug 18, 2016 8.880 9.060 8.880 8.950 884,701 +0.04(+0.45%)
Aug 17, 2016 8.930 8.950 8.770 8.910 925,423 +0.00(+0.00%)
Aug 16, 2016 8.980 8.980 8.890 8.910 858,633 -0.07(-0.78%)
Aug 15, 2016 9.040 9.080 8.980 8.980 904,140 -0.07(-0.77%)
Aug 12, 2016 9.050 9.130 9.040 9.050 807,405 -0.01(-0.11%)
Aug 11, 2016 9.140 9.140 9.010 9.060 988,734 -0.08(-0.88%)
Aug 10, 2016 9.160 9.190 9.115 9.140 702,079 -0.01(-0.11%)
Aug 09, 2016 9.050 9.160 9.030 9.150 1,060,613 +0.10(+1.10%)
Aug 08, 2016 9.150 9.160 9.040 9.050 1,260,599 -0.10(-1.09%)
Aug 05, 2016 9.090 9.210 9.080 9.150 1,225,931 +0.07(+0.77%)
Aug 04, 2016 9.060 9.110 9.030 9.080 836,621 +0.02(+0.22%)
Aug 03, 2016 9.000 9.090 8.940 9.060 861,328 +0.07(+0.78%)
Aug 02, 2016 9.110 9.120 8.990 8.990 1,068,330 -0.13(-1.43%)
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.