Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.810 8.000 7.750 7.920 16,399 +0.17(+2.19%)
Oct 28, 2016 7.720 7.760 7.719 7.750 1,600 +0.06(+0.78%)
Oct 27, 2016 7.678 7.690 7.678 7.690 347 +0.02(+0.26%)
Oct 26, 2016 7.800 7.800 7.650 7.670 5,643 -0.31(-3.88%)
Oct 25, 2016 7.870 7.990 7.780 7.980 3,807 +0.16(+2.04%)
Oct 24, 2016 7.810 7.820 7.810 7.820 520 +0.05(+0.63%)
Oct 21, 2016 7.800 7.800 7.757 7.771 2,561 -0.01(-0.11%)
Oct 19, 2016 7.780 7.780 7.780 7.780 50 -0.00(-0.00%)
Oct 18, 2016 7.800 7.810 7.780 7.780 8,788 -0.10(-1.27%)
Oct 17, 2016 7.790 7.880 7.788 7.880 3,799 +0.05(+0.64%)
Oct 14, 2016 7.850 7.880 7.820 7.830 4,227 -0.01(-0.13%)
Oct 13, 2016 7.871 7.871 7.840 7.840 1,421 -0.12(-1.51%)
Oct 12, 2016 7.830 7.960 7.800 7.960 10,000 +0.11(+1.40%)
Oct 11, 2016 7.830 7.850 7.830 7.850 500 -0.00(-0.00%)
Oct 10, 2016 7.820 7.900 7.820 7.850 8,794 +0.03(+0.38%)
Oct 07, 2016 7.900 7.900 7.820 7.820 8,422 -0.24(-2.98%)
Oct 06, 2016 8.010 8.060 8.010 8.060 7,868 -0.03(-0.37%)
Oct 05, 2016 8.170 8.170 8.090 8.090 4,681 -0.08(-0.97%)
Oct 03, 2016 8.060 8.200 8.060 8.169 135 +0.03(+0.36%)
Sep 30, 2016 8.010 8.150 8.010 8.140 16,456 +0.06(+0.74%)
Sep 29, 2016 8.080 8.080 8.080 8.080 73 +0.00(+0.00%)
Sep 28, 2016 8.000 8.120 8.000 8.080 16,500 +0.00(+0.05%)
Sep 27, 2016 8.110 8.120 8.076 8.076 8,022 -0.03(-0.42%)
Sep 26, 2016 8.110 8.200 8.110 8.110 112,727 -0.04(-0.49%)
Sep 23, 2016 8.190 8.200 8.080 8.150 86,470 +0.24(+3.03%)
Sep 22, 2016 7.990 8.040 7.920 7.910 16,186 -0.09(-1.12%)
Sep 21, 2016 8.000 8.040 8.000 8.000 10,118 +0.05(+0.63%)
Sep 20, 2016 7.870 7.960 7.870 7.950 4,333 +0.06(+0.75%)
Sep 19, 2016 8.030 8.290 7.891 7.891 1,324 +0.02(+0.20%)
Sep 15, 2016 7.950 7.990 7.875 7.875 20 -0.12(-1.44%)
Sep 14, 2016 8.200 8.220 7.950 7.990 68,330 +0.01(+0.13%)
Sep 13, 2016 8.300 8.300 7.850 7.980 101,478 -0.15(-1.85%)
Sep 12, 2016 8.200 8.200 7.990 8.130 58,150 +0.21(+2.65%)
Sep 09, 2016 7.920 7.920 7.920 7.920 415 +0.05(+0.65%)
Sep 08, 2016 7.820 7.869 7.800 7.869 1,201 +0.05(+0.63%)
Sep 07, 2016 7.820 7.820 7.820 7.820 428 -0.09(-1.14%)
Sep 02, 2016 8.000 8.110 7.850 7.910 58 -0.28(-3.42%)
Sep 01, 2016 8.210 8.240 7.730 8.190 5,000 -0.01(-0.12%)
Aug 31, 2016 7.510 8.200 7.500 8.200 25,350 +0.38(+4.86%)
Aug 30, 2016 8.100 8.140 7.820 7.820 768 -0.38(-4.63%)
Aug 29, 2016 8.440 8.440 8.040 8.200 2,505 -0.10(-1.20%)
Aug 26, 2016 8.490 8.490 8.300 8.300 8,094 -0.09(-1.07%)
Aug 25, 2016 8.350 8.390 8.335 8.390 1,690 +0.04(+0.54%)
Aug 24, 2016 8.360 8.360 8.345 8.345 253 -0.10(-1.24%)
Aug 23, 2016 8.490 8.500 8.410 8.450 6,592 -0.02(-0.24%)
Aug 22, 2016 8.680 8.680 8.430 8.470 1,330 +0.04(+0.47%)
Aug 19, 2016 8.600 8.750 8.340 8.430 12,612 -0.14(-1.63%)
Aug 18, 2016 8.300 8.760 8.300 8.570 8,647 +0.20(+2.39%)
Aug 17, 2016 8.400 8.452 8.270 8.370 33,411 +0.08(+0.97%)
Aug 16, 2016 8.300 8.382 8.170 8.290 50,251 +0.32(+4.02%)
Aug 15, 2016 8.090 8.140 7.960 7.970 6,212 +0.03(+0.38%)
Aug 12, 2016 8.120 8.120 7.940 7.940 2,604 -0.23(-2.82%)
Aug 11, 2016 8.220 8.460 8.170 8.170 10,077 -0.13(-1.57%)
Aug 10, 2016 8.100 8.416 7.910 8.300 17,113 +0.38(+4.80%)
Aug 09, 2016 7.870 8.070 7.861 7.920 2,576 +0.09(+1.15%)
Aug 08, 2016 7.780 7.980 7.780 7.830 1,300 +0.04(+0.58%)
Aug 05, 2016 7.800 7.800 7.785 7.785 532 -0.04(-0.45%)
Aug 04, 2016 7.770 7.820 7.770 7.820 220 -0.06(-0.76%)
Aug 03, 2016 7.770 8.030 7.770 7.880 2,862 +0.03(+0.38%)
Aug 02, 2016 7.730 7.930 7.700 7.850 8,206 -0.15(-1.88%)
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.