Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 8.526 8.615 8.526 8.608 38,100,908 +0.03(+0.40%)
Aug 30, 2016 8.519 8.581 8.492 8.574 38,116,580 +0.05(+0.64%)
Aug 29, 2016 8.458 8.540 8.458 8.519 32,558,370 +0.06(+0.73%)
Aug 26, 2016 8.519 8.574 8.430 8.458 33,147,868 -0.06(-0.72%)
Aug 25, 2016 8.403 8.553 8.342 8.519 65,445,504 +0.12(+1.38%)
Aug 24, 2016 8.478 8.499 8.389 8.403 29,270,972 -0.08(-0.97%)
Aug 23, 2016 8.471 8.492 8.420 8.485 50,691,576 +0.04(+0.49%)
Aug 22, 2016 8.437 8.458 8.396 8.444 32,872,934 -0.02(-0.24%)
Aug 19, 2016 8.403 8.478 8.369 8.465 32,043,548 +0.04(+0.49%)
Aug 18, 2016 8.424 8.444 8.379 8.424 34,587,552 -0.04(-0.48%)
Aug 17, 2016 8.424 8.465 8.355 8.465 34,301,232 +0.03(+0.41%)
Aug 16, 2016 8.437 8.492 8.424 8.430 29,927,146 -0.06(-0.72%)
Aug 15, 2016 8.451 8.499 8.444 8.492 23,963,156 +0.07(+0.81%)
Aug 12, 2016 8.396 8.451 8.369 8.424 27,543,122 +0.01(+0.16%)
Aug 11, 2016 8.410 8.451 8.378 8.410 36,573,176 +0.04(+0.49%)
Aug 10, 2016 8.403 8.444 8.355 8.369 35,941,996 -0.04(-0.49%)
Aug 09, 2016 8.307 8.454 8.301 8.410 44,055,092 +0.09(+1.07%)
Aug 08, 2016 8.348 8.424 8.301 8.321 48,691,356 -0.01(-0.08%)
Aug 05, 2016 8.307 8.376 8.307 8.328 45,697,524 +0.08(+0.91%)
Aug 04, 2016 8.280 8.355 8.232 8.253 56,266,572 -0.03(-0.41%)
Aug 03, 2016 8.212 8.335 8.157 8.287 69,246,936 +0.13(+1.59%)
Aug 02, 2016 8.437 8.444 8.130 8.157 148,732,688 -0.37(-4.33%)
Aug 01, 2016 8.615 8.622 8.471 8.526 76,056,200 -0.12(-1.42%)
Jul 29, 2016 8.615 8.799 8.608 8.649 87,464,896 -0.03(-0.39%)
Jul 28, 2016 8.731 8.786 8.506 8.683 208,053,504 -0.77(-8.16%)
Jul 27, 2016 9.469 9.558 9.394 9.455 50,665,536 -0.01(-0.14%)
Jul 26, 2016 9.380 9.483 9.353 9.469 41,668,832 +0.12(+1.32%)
Jul 25, 2016 9.366 9.427 9.299 9.346 38,818,304 -0.01(-0.07%)
Jul 22, 2016 9.407 9.413 9.265 9.353 37,193,380 -0.05(-0.57%)
Jul 21, 2016 9.373 9.488 9.366 9.407 60,331,808 +0.12(+1.31%)
Jul 20, 2016 9.197 9.312 9.163 9.285 33,426,746 +0.06(+0.66%)
Jul 19, 2016 9.163 9.272 9.123 9.224 38,743,884 +0.00(+0.00%)
Jul 18, 2016 9.163 9.245 9.069 9.224 33,363,416 +0.05(+0.59%)
Jul 15, 2016 9.211 9.238 9.143 9.170 28,924,588 -0.01(-0.15%)
Jul 14, 2016 9.170 9.258 9.157 9.184 46,945,392 +0.07(+0.82%)
Jul 13, 2016 9.116 9.130 8.994 9.109 39,628,732 +0.02(+0.22%)
Jul 12, 2016 9.042 9.150 9.042 9.089 46,346,140 +0.12(+1.36%)
Jul 11, 2016 8.900 9.008 8.873 8.967 42,360,764 +0.12(+1.38%)
Jul 08, 2016 8.711 8.900 8.616 8.846 67,989,568 +0.23(+2.67%)
Jul 07, 2016 8.494 8.677 8.494 8.616 49,532,744 +0.12(+1.43%)
Jul 06, 2016 8.325 8.501 8.251 8.494 51,920,708 +0.11(+1.37%)
Jul 05, 2016 8.494 8.508 8.319 8.380 44,751,504 -0.22(-2.52%)
Jul 01, 2016 8.704 8.596 8.596 8.596 66,691,212 +0.10(+1.19%)
Jun 30, 2016 8.488 8.494 8.285 8.494 66,564,936 +0.01(+0.16%)
Jun 29, 2016 8.440 8.501 8.352 8.481 47,257,228 +0.11(+1.29%)
Jun 28, 2016 8.393 8.407 8.251 8.373 60,132,944 +0.16(+1.89%)
Jun 27, 2016 8.400 8.400 8.111 8.217 78,156,088 -0.24(-2.88%)
Jun 24, 2016 8.643 8.721 8.413 8.461 143,373,584 -0.59(-6.57%)
Jun 23, 2016 8.981 9.062 8.974 9.055 36,278,884 +0.15(+1.67%)
Jun 22, 2016 8.940 8.994 8.886 8.907 30,582,088 -0.03(-0.30%)
Jun 21, 2016 9.082 9.082 8.907 8.934 54,340,836 -0.14(-1.49%)
Jun 20, 2016 9.049 9.157 9.049 9.069 43,900,764 +0.11(+1.21%)
Jun 17, 2016 8.893 9.055 8.886 8.961 55,292,428 +0.09(+1.07%)
Jun 16, 2016 8.738 8.880 8.684 8.866 39,332,524 +0.07(+0.85%)
Jun 15, 2016 8.724 8.893 8.704 8.792 38,222,516 +0.11(+1.32%)
Jun 14, 2016 8.778 8.832 8.623 8.677 45,198,128 -0.09(-1.08%)
Jun 13, 2016 8.832 8.873 8.758 8.771 30,694,904 -0.08(-0.92%)
Jun 10, 2016 8.900 8.954 8.819 8.853 40,520,876 -0.11(-1.21%)
Jun 09, 2016 8.961 8.988 8.880 8.961 29,409,002 -0.07(-0.75%)
Jun 08, 2016 9.089 9.116 9.022 9.028 26,755,862 -0.01(-0.15%)
Jun 07, 2016 8.940 9.089 8.907 9.042 40,925,488 +0.14(+1.52%)
Jun 06, 2016 8.839 8.927 8.812 8.907 37,866,052 +0.09(+1.07%)
Jun 03, 2016 8.880 8.880 8.717 8.812 58,970,896 -0.11(-1.29%)
Jun 02, 2016 8.846 9.001 8.815 8.927 61,580,896 +0.07(+0.76%)
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.