Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 8.989 9.039 8.903 9.010 27,968,012 +0.05(+0.56%)
Aug 30, 2016 8.838 8.967 8.857 8.960 15,208,306 +0.12(+1.38%)
Aug 29, 2016 8.773 8.907 8.773 8.838 21,866,422 +0.00(+0.00%)
Aug 26, 2016 8.817 8.917 8.748 8.838 26,570,744 +0.04(+0.49%)
Aug 25, 2016 8.659 8.809 8.659 8.795 27,600,778 +0.13(+1.49%)
Aug 24, 2016 8.730 8.766 8.648 8.666 29,062,964 -0.04(-0.49%)
Aug 23, 2016 8.781 8.799 8.702 8.709 15,617,499 -0.03(-0.33%)
Aug 22, 2016 8.759 8.842 8.702 8.738 30,588,826 -0.04(-0.41%)
Aug 19, 2016 8.745 8.795 8.712 8.773 19,758,564 +0.01(+0.16%)
Aug 18, 2016 8.738 8.859 8.709 8.759 19,824,668 +0.01(+0.16%)
Aug 17, 2016 8.745 8.809 8.709 8.745 21,379,324 +0.01(+0.16%)
Aug 16, 2016 8.695 8.806 8.659 8.730 20,123,412 -0.02(-0.25%)
Aug 15, 2016 8.659 8.766 8.652 8.752 21,070,304 +0.15(+1.75%)
Aug 12, 2016 8.616 8.623 8.533 8.601 18,250,532 -0.09(-1.07%)
Aug 11, 2016 8.723 8.745 8.666 8.695 16,211,681 +0.00(+0.00%)
Aug 10, 2016 8.759 8.802 8.695 8.695 30,804,580 -0.09(-0.98%)
Aug 09, 2016 8.745 8.824 8.723 8.781 24,481,216 +0.05(+0.58%)
Aug 08, 2016 8.824 8.892 8.716 8.730 25,919,414 -0.06(-0.73%)
Aug 05, 2016 8.544 8.802 8.526 8.795 32,944,924 +0.38(+4.52%)
Aug 04, 2016 8.372 8.465 8.372 8.415 20,301,134 +0.04(+0.51%)
Aug 03, 2016 8.210 8.379 8.210 8.372 25,501,480 +0.16(+1.92%)
Aug 02, 2016 8.221 8.264 8.142 8.214 24,450,930 -0.02(-0.26%)
Aug 01, 2016 8.379 8.465 8.214 8.235 22,831,130 -0.16(-1.88%)
Jul 29, 2016 8.300 8.479 8.300 8.393 107,131,664 +0.04(+0.43%)
Jul 28, 2016 8.293 8.411 8.228 8.357 19,691,246 +0.06(+0.69%)
Jul 27, 2016 8.300 8.408 8.271 8.300 26,192,912 +0.03(+0.39%)
Jul 26, 2016 8.303 8.339 8.147 8.268 35,312,860 -0.05(-0.60%)
Jul 25, 2016 8.382 8.432 8.289 8.318 20,546,312 -0.09(-1.10%)
Jul 22, 2016 8.346 8.424 8.275 8.410 16,174,089 +0.09(+1.11%)
Jul 21, 2016 8.389 8.474 8.289 8.318 14,925,143 -0.10(-1.18%)
Jul 20, 2016 8.382 8.432 8.281 8.417 13,166,921 +0.07(+0.85%)
Jul 19, 2016 8.310 8.415 8.268 8.346 10,935,239 -0.01(-0.09%)
Jul 18, 2016 8.325 8.367 8.275 8.353 12,997,506 +0.02(+0.26%)
Jul 15, 2016 8.446 8.481 8.289 8.332 17,729,578 -0.06(-0.68%)
Jul 14, 2016 8.424 8.467 8.353 8.389 20,732,798 +0.16(+1.90%)
Jul 13, 2016 8.211 8.268 8.100 8.232 18,356,636 +0.06(+0.78%)
Jul 12, 2016 8.118 8.229 8.104 8.168 21,231,172 +0.18(+2.23%)
Jul 11, 2016 8.004 8.090 7.954 7.990 15,848,099 +0.09(+1.17%)
Jul 08, 2016 7.954 8.022 7.791 7.897 19,810,546 +0.11(+1.37%)
Jul 07, 2016 7.698 7.897 7.698 7.791 20,379,234 +0.10(+1.30%)
Jul 06, 2016 7.513 7.727 7.392 7.691 22,582,832 +0.09(+1.12%)
Jul 05, 2016 7.783 7.805 7.548 7.605 19,915,278 -0.20(-2.55%)
Jul 01, 2016 7.812 7.805 7.805 7.805 24,766,594 -0.06(-0.81%)
Jun 30, 2016 7.855 7.869 7.691 7.869 32,647,574 +0.16(+2.13%)
Jun 29, 2016 7.691 7.748 7.513 7.705 30,714,724 +0.11(+1.41%)
Jun 28, 2016 7.506 7.620 7.370 7.598 40,746,488 +0.27(+3.69%)
Jun 27, 2016 7.776 7.776 7.271 7.328 33,253,576 -0.56(-7.05%)
Jun 24, 2016 8.033 8.182 7.869 7.883 34,518,256 -0.66(-7.67%)
Jun 23, 2016 8.375 8.538 8.375 8.538 14,681,897 +0.30(+3.63%)
Jun 22, 2016 8.289 8.403 8.232 8.239 11,872,518 -0.04(-0.52%)
Jun 21, 2016 8.296 8.325 8.161 8.282 15,187,428 +0.02(+0.26%)
Jun 20, 2016 8.410 8.517 8.243 8.261 14,784,397 -0.01(-0.17%)
Jun 17, 2016 8.175 8.386 8.175 8.275 22,019,030 +0.06(+0.78%)
Jun 16, 2016 8.232 8.253 8.075 8.211 21,248,996 -0.09(-1.11%)
Jun 15, 2016 8.310 8.467 8.275 8.303 16,573,588 +0.01(+0.09%)
Jun 14, 2016 8.538 8.659 8.211 8.296 27,216,994 -0.31(-3.56%)
Jun 13, 2016 8.667 8.780 8.595 8.602 15,156,673 -0.12(-1.39%)
Jun 10, 2016 8.766 8.770 8.674 8.723 15,996,768 -0.14(-1.53%)
Jun 09, 2016 8.973 8.980 8.752 8.859 20,823,218 -0.19(-2.05%)
Jun 08, 2016 9.030 9.108 8.987 9.044 19,617,760 +0.01(+0.08%)
Jun 07, 2016 9.165 9.172 9.030 9.037 13,837,048 -0.11(-1.17%)
Jun 06, 2016 9.065 9.233 9.051 9.144 19,532,528 +0.09(+1.02%)
Jun 03, 2016 8.845 9.065 8.823 9.051 15,121,391 -0.18(-1.93%)
Jun 02, 2016 9.151 9.243 9.101 9.229 11,943,422 +0.05(+0.54%)
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.