Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.570 7.720 7.250 7.350 1,751,912 +0.05(+0.68%)
Sep 29, 2016 8.050 8.090 7.200 7.300 6,595,342 +0.26(+3.69%)
Sep 28, 2016 7.130 7.200 6.830 7.040 658,867 -0.09(-1.26%)
Sep 27, 2016 7.070 7.241 7.010 7.130 448,723 +0.09(+1.28%)
Sep 26, 2016 7.150 7.220 7.030 7.040 432,863 -0.18(-2.49%)
Sep 23, 2016 7.270 7.360 7.160 7.220 363,486 -0.05(-0.69%)
Sep 22, 2016 7.290 7.336 7.040 7.270 566,995 +0.06(+0.83%)
Sep 21, 2016 7.360 7.480 6.980 7.210 800,751 -0.15(-2.04%)
Sep 20, 2016 7.190 7.590 7.160 7.360 770,550 +0.28(+3.95%)
Sep 19, 2016 7.100 7.250 7.030 7.080 503,481 +0.00(+0.00%)
Sep 16, 2016 7.110 7.270 7.020 7.080 1,467,148 -0.06(-0.84%)
Sep 15, 2016 6.970 7.240 6.930 7.140 571,359 +0.08(+1.13%)
Sep 14, 2016 6.920 7.220 6.890 7.060 606,006 +0.12(+1.73%)
Sep 13, 2016 7.120 7.200 6.870 6.940 653,699 -0.28(-3.88%)
Sep 12, 2016 7.010 7.280 6.800 7.220 1,080,623 +0.06(+0.84%)
Sep 09, 2016 7.660 7.660 7.130 7.160 838,074 -0.49(-6.41%)
Sep 08, 2016 7.240 7.750 7.240 7.650 873,934 +0.31(+4.22%)
Sep 07, 2016 7.200 7.360 7.100 7.340 550,951 +0.18(+2.51%)
Sep 06, 2016 7.090 7.370 7.090 7.160 528,554 +0.01(+0.14%)
Sep 02, 2016 7.120 7.150 7.150 7.150 500,900 +0.09(+1.27%)
Sep 01, 2016 6.850 7.083 6.825 7.060 465,702 +0.13(+1.88%)
Aug 31, 2016 7.030 7.130 6.730 6.930 923,896 -0.15(-2.12%)
Aug 30, 2016 6.830 7.470 6.830 7.080 1,073,742 +0.19(+2.76%)
Aug 29, 2016 6.830 6.950 6.600 6.890 767,151 -0.06(-0.86%)
Aug 26, 2016 6.870 7.110 6.820 6.950 737,160 +0.07(+1.02%)
Aug 25, 2016 6.950 7.300 6.700 6.880 1,281,951 -0.01(-0.15%)
Aug 24, 2016 8.200 8.220 6.680 6.890 3,087,914 -1.19(-14.73%)
Aug 23, 2016 7.830 8.220 7.820 8.080 1,590,232 +0.33(+4.26%)
Aug 22, 2016 7.580 8.000 7.400 7.750 1,316,310 +0.25(+3.33%)
Aug 19, 2016 7.140 7.730 7.000 7.500 2,233,548 +0.44(+6.23%)
Aug 18, 2016 6.670 7.200 6.600 7.060 3,047,019 +0.72(+11.36%)
Aug 17, 2016 6.140 6.350 6.090 6.340 572,239 +0.17(+2.76%)
Aug 16, 2016 6.080 6.297 6.070 6.170 646,093 +0.05(+0.82%)
Aug 15, 2016 5.930 6.180 5.925 6.120 651,236 +0.16(+2.68%)
Aug 12, 2016 5.720 6.030 5.680 5.960 553,721 +0.22(+3.83%)
Aug 11, 2016 5.830 5.850 5.680 5.740 432,691 -0.09(-1.54%)
Aug 10, 2016 5.920 6.000 5.610 5.830 1,134,708 -0.56(-8.76%)
Aug 09, 2016 5.860 6.440 5.500 6.390 2,021,012 +0.49(+8.31%)
Aug 08, 2016 6.010 6.066 5.780 5.900 282,060 -0.09(-1.50%)
Aug 05, 2016 5.920 6.050 5.880 5.990 530,977 +0.09(+1.53%)
Aug 04, 2016 5.910 5.980 5.840 5.900 323,838 +0.01(+0.17%)
Aug 03, 2016 5.660 5.990 5.660 5.890 435,355 +0.15(+2.61%)
Aug 02, 2016 5.850 5.940 5.640 5.740 382,929 -0.12(-2.05%)
Aug 01, 2016 5.970 6.090 5.788 5.860 581,599 -0.10(-1.68%)
Jul 29, 2016 6.000 6.021 5.890 5.960 271,781 -0.02(-0.33%)
Jul 28, 2016 6.020 6.120 5.900 5.980 328,533 -0.03(-0.50%)
Jul 27, 2016 5.760 6.040 5.760 6.010 452,532 +0.26(+4.52%)
Jul 26, 2016 5.640 5.825 5.540 5.750 313,172 +0.10(+1.77%)
Jul 25, 2016 5.650 5.685 5.500 5.650 235,233 +0.00(+0.00%)
Jul 22, 2016 5.580 5.750 5.520 5.650 193,334 +0.07(+1.25%)
Jul 21, 2016 5.740 5.850 5.480 5.580 465,883 -0.15(-2.62%)
Jul 20, 2016 5.610 5.800 5.610 5.730 417,397 +0.13(+2.32%)
Jul 19, 2016 5.880 5.940 5.580 5.600 231,181 -0.29(-4.92%)
Jul 18, 2016 5.800 5.900 5.740 5.890 289,307 +0.08(+1.38%)
Jul 15, 2016 5.580 5.870 5.540 5.810 350,720 +0.27(+4.87%)
Jul 14, 2016 5.650 5.710 5.517 5.540 235,666 -0.06(-1.07%)
Jul 13, 2016 5.860 5.920 5.600 5.600 304,780 -0.25(-4.27%)
Jul 12, 2016 5.810 5.980 5.776 5.850 341,649 +0.08(+1.39%)
Jul 11, 2016 5.760 5.880 5.680 5.770 359,079 +0.04(+0.70%)
Jul 08, 2016 5.600 5.740 5.560 5.730 431,577 +0.17(+3.06%)
Jul 07, 2016 5.490 5.600 5.400 5.560 271,007 +0.19(+3.54%)
Jul 05, 2016 5.430 5.490 5.325 5.370 235,143 -0.13(-2.36%)
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.