Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.173 9.293 9.149 9.188 19,490,776 +0.07(+0.76%)
Oct 28, 2016 9.101 9.239 9.037 9.119 23,202,136 -0.01(-0.10%)
Oct 27, 2016 9.155 9.173 9.101 9.128 19,719,902 -0.02(-0.23%)
Oct 26, 2016 9.272 9.284 9.137 9.149 29,353,652 -0.14(-1.52%)
Oct 25, 2016 9.131 9.342 9.083 9.290 29,787,200 +0.13(+1.45%)
Oct 24, 2016 9.203 9.245 9.149 9.158 29,239,150 +0.04(+0.40%)
Oct 21, 2016 9.071 9.152 9.046 9.122 24,620,772 -0.02(-0.16%)
Oct 20, 2016 9.284 9.318 9.101 9.137 45,466,268 -0.22(-2.35%)
Oct 19, 2016 9.188 9.421 9.188 9.357 20,736,162 +0.02(+0.16%)
Oct 18, 2016 9.441 9.470 9.321 9.342 22,860,894 +0.00(+0.03%)
Oct 17, 2016 9.345 9.396 9.281 9.339 21,872,578 -0.00(-0.05%)
Oct 14, 2016 9.471 9.555 9.339 9.343 32,960,570 -0.04(-0.40%)
Oct 13, 2016 9.224 9.420 9.113 9.381 49,828,796 +0.28(+3.11%)
Oct 12, 2016 9.164 9.167 9.068 9.098 41,072,960 -0.08(-0.85%)
Oct 11, 2016 9.278 9.281 9.126 9.176 32,874,668 -0.11(-1.17%)
Oct 10, 2016 9.366 9.429 9.265 9.284 30,669,080 -0.07(-0.71%)
Oct 07, 2016 9.327 9.381 9.281 9.351 35,170,864 -0.00(-0.03%)
Oct 06, 2016 9.269 9.382 9.215 9.354 44,175,648 +0.11(+1.14%)
Oct 05, 2016 9.143 9.266 9.107 9.248 17,572,012 +0.16(+1.79%)
Oct 04, 2016 9.179 9.233 9.080 9.086 19,469,086 -0.08(-0.85%)
Oct 03, 2016 9.134 9.185 9.104 9.164 14,231,059 -0.02(-0.23%)
Sep 30, 2016 9.083 9.214 9.037 9.185 23,693,376 +0.15(+1.70%)
Sep 29, 2016 9.053 9.104 8.971 9.031 23,731,962 -0.01(-0.07%)
Sep 28, 2016 8.962 9.049 8.912 9.037 14,675,705 +0.12(+1.32%)
Sep 27, 2016 8.962 9.004 8.911 8.920 17,455,106 -0.03(-0.30%)
Sep 26, 2016 8.863 9.012 8.851 8.947 22,859,380 +0.02(+0.24%)
Sep 23, 2016 8.848 8.947 8.830 8.926 16,588,963 +0.02(+0.24%)
Sep 22, 2016 9.019 9.068 8.902 8.905 17,811,898 -0.04(-0.47%)
Sep 21, 2016 8.806 8.962 8.797 8.947 22,152,640 +0.18(+2.10%)
Sep 20, 2016 8.884 8.893 8.760 8.763 19,498,506 -0.05(-0.58%)
Sep 19, 2016 8.872 8.911 8.794 8.815 15,158,804 -0.02(-0.20%)
Sep 16, 2016 8.772 8.855 8.694 8.833 37,270,136 +0.03(+0.34%)
Sep 15, 2016 8.730 8.830 8.655 8.803 31,536,338 +0.08(+0.97%)
Sep 14, 2016 8.586 8.790 8.569 8.718 33,110,576 +0.11(+1.26%)
Sep 13, 2016 8.586 8.697 8.556 8.610 36,027,292 -0.02(-0.28%)
Sep 12, 2016 8.432 8.688 8.405 8.634 35,883,324 +0.23(+2.80%)
Sep 09, 2016 8.625 8.667 8.399 8.399 28,020,108 -0.32(-3.66%)
Sep 08, 2016 8.637 8.727 8.601 8.718 20,068,878 +0.04(+0.49%)
Sep 07, 2016 8.513 8.679 8.492 8.676 26,563,298 +0.21(+2.45%)
Sep 06, 2016 8.471 8.513 8.437 8.468 15,909,595 -0.01(-0.07%)
Sep 02, 2016 8.513 8.474 8.474 8.474 9,870,244 -0.01(-0.14%)
Sep 01, 2016 8.544 8.547 8.411 8.486 13,687,897 -0.03(-0.35%)
Aug 31, 2016 8.550 8.580 8.498 8.516 17,469,302 -0.06(-0.74%)
Aug 30, 2016 8.550 8.598 8.528 8.580 16,606,658 +0.03(+0.39%)
Aug 29, 2016 8.474 8.652 8.429 8.547 22,690,756 +0.11(+1.32%)
Aug 26, 2016 8.432 8.501 8.378 8.435 17,071,742 +0.04(+0.50%)
Aug 25, 2016 8.522 8.525 8.384 8.393 17,371,156 -0.13(-1.51%)
Aug 24, 2016 8.525 8.552 8.513 8.522 14,390,226 -0.01(-0.18%)
Aug 23, 2016 8.564 8.600 8.498 8.537 9,907,815 +0.02(+0.28%)
Aug 22, 2016 8.555 8.555 8.480 8.513 11,150,938 -0.07(-0.77%)
Aug 19, 2016 8.549 8.603 8.528 8.579 15,982,283 +0.00(+0.00%)
Aug 18, 2016 8.420 8.579 8.414 8.579 24,219,250 +0.15(+1.74%)
Aug 17, 2016 8.363 8.435 8.323 8.432 14,067,699 +0.06(+0.75%)
Aug 16, 2016 8.375 8.408 8.351 8.369 12,570,262 -0.01(-0.14%)
Aug 15, 2016 8.402 8.471 8.378 8.381 14,568,042 -0.01(-0.18%)
Aug 12, 2016 8.366 8.417 8.341 8.396 11,513,023 -0.01(-0.07%)
Aug 11, 2016 8.378 8.455 8.363 8.402 15,521,847 +0.02(+0.29%)
Aug 10, 2016 8.477 8.483 8.360 8.378 11,540,284 -0.08(-0.92%)
Aug 09, 2016 8.546 8.567 8.441 8.456 11,708,295 -0.07(-0.77%)
Aug 08, 2016 8.540 8.642 8.513 8.522 16,127,983 -0.04(-0.52%)
Aug 05, 2016 8.465 8.594 8.414 8.567 16,318,362 +0.17(+2.07%)
Aug 04, 2016 8.381 8.435 8.348 8.393 13,033,202 -0.04(-0.53%)
Aug 03, 2016 8.303 8.462 8.283 8.438 18,865,622 +0.16(+1.95%)
Aug 02, 2016 8.336 8.384 8.217 8.277 19,723,180 -0.12(-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.