Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.127 8.169 8.086 8.120 46,115,564 +0.01(+0.17%)
Oct 28, 2016 8.120 8.197 8.041 8.107 53,698,064 -0.01(-0.17%)
Oct 27, 2016 8.169 8.183 8.024 8.120 69,971,200 -0.10(-1.18%)
Oct 26, 2016 8.162 8.252 8.134 8.217 52,349,548 +0.02(+0.25%)
Oct 25, 2016 8.335 8.369 8.134 8.197 61,417,304 -0.13(-1.58%)
Oct 24, 2016 8.239 8.335 8.239 8.328 49,367,388 +0.12(+1.41%)
Oct 21, 2016 8.150 8.225 8.096 8.212 35,663,044 +0.03(+0.42%)
Oct 20, 2016 8.212 8.219 8.130 8.178 26,513,982 -0.03(-0.33%)
Oct 19, 2016 8.123 8.232 8.116 8.205 38,160,500 +0.08(+1.01%)
Oct 18, 2016 8.143 8.150 8.000 8.123 58,414,608 +0.01(+0.08%)
Oct 17, 2016 8.137 8.198 8.116 8.116 29,088,720 -0.02(-0.25%)
Oct 14, 2016 8.171 8.198 8.123 8.137 37,729,076 +0.00(+0.00%)
Oct 13, 2016 8.137 8.137 7.987 8.137 58,409,216 -0.03(-0.42%)
Oct 12, 2016 8.198 8.205 8.157 8.171 30,179,688 -0.02(-0.25%)
Oct 11, 2016 8.314 8.314 8.137 8.191 58,621,092 -0.09(-1.07%)
Oct 10, 2016 8.437 8.458 8.266 8.280 36,519,248 -0.12(-1.38%)
Oct 07, 2016 8.465 8.485 8.335 8.396 32,338,868 -0.07(-0.81%)
Oct 06, 2016 8.492 8.543 8.424 8.465 37,876,616 -0.06(-0.72%)
Oct 05, 2016 8.348 8.560 8.348 8.526 81,277,048 +0.19(+2.30%)
Oct 04, 2016 8.273 8.369 8.260 8.335 35,051,692 +0.07(+0.83%)
Oct 03, 2016 8.239 8.301 8.212 8.266 30,259,104 +0.02(+0.25%)
Sep 30, 2016 8.198 8.294 8.191 8.246 51,037,496 +0.07(+0.84%)
Sep 29, 2016 8.219 8.280 8.164 8.178 34,219,108 -0.08(-0.99%)
Sep 28, 2016 8.212 8.260 8.171 8.260 42,904,228 +0.08(+0.92%)
Sep 27, 2016 8.212 8.260 8.150 8.184 42,379,592 -0.02(-0.25%)
Sep 26, 2016 8.280 8.280 8.198 8.205 39,160,548 -0.11(-1.31%)
Sep 23, 2016 8.280 8.348 8.280 8.314 27,801,702 -0.01(-0.08%)
Sep 22, 2016 8.314 8.396 8.307 8.321 52,885,336 +0.06(+0.74%)
Sep 21, 2016 8.253 8.273 8.205 8.260 48,206,532 +0.06(+0.75%)
Sep 20, 2016 8.260 8.328 8.171 8.198 55,355,032 -0.08(-0.91%)
Sep 19, 2016 8.280 8.424 8.238 8.273 60,270,172 +0.00(+0.00%)
Sep 16, 2016 8.232 8.287 8.205 8.273 38,454,940 +0.00(+0.00%)
Sep 15, 2016 8.294 8.321 8.239 8.273 83,961,840 -0.02(-0.25%)
Sep 14, 2016 8.321 8.410 8.273 8.294 91,411,216 -0.16(-1.94%)
Sep 13, 2016 8.560 8.663 8.424 8.458 82,772,136 -0.22(-2.52%)
Sep 12, 2016 8.417 8.724 8.389 8.676 62,485,728 +0.22(+2.58%)
Sep 09, 2016 8.615 8.666 8.461 8.458 52,305,032 -0.24(-2.75%)
Sep 08, 2016 8.540 8.711 8.540 8.697 49,790,768 +0.02(+0.24%)
Sep 07, 2016 8.622 8.711 8.622 8.676 33,481,628 +0.02(+0.24%)
Sep 06, 2016 8.533 8.656 8.492 8.656 52,839,732 +0.12(+1.36%)
Sep 02, 2016 8.560 8.540 8.540 8.540 30,855,504 +0.04(+0.48%)
Sep 01, 2016 8.649 8.690 8.437 8.499 59,296,716 -0.11(-1.27%)
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%)
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.