Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.688 7.688 7.632 7.656 15,920 -0.05(-0.62%)
Aug 30, 2016 7.736 7.799 7.688 7.704 23,596 -0.01(-0.10%)
Aug 29, 2016 7.720 7.792 7.688 7.712 16,941 -0.05(-0.71%)
Aug 26, 2016 7.816 7.816 7.702 7.767 9,086 -0.00(-0.01%)
Aug 25, 2016 7.784 7.863 7.700 7.768 10,598 -0.06(-0.81%)
Aug 24, 2016 7.816 7.879 7.752 7.831 50,691 -0.00(-0.00%)
Aug 23, 2016 7.712 7.919 7.712 7.831 30,240 +0.09(+1.13%)
Aug 22, 2016 7.632 7.776 7.584 7.744 47,177 +0.04(+0.52%)
Aug 19, 2016 7.704 7.712 7.640 7.704 23,679 -0.02(-0.21%)
Aug 18, 2016 7.497 7.720 7.497 7.720 23,475 +0.21(+2.76%)
Aug 17, 2016 7.441 7.553 7.425 7.513 27,525 +0.05(+0.64%)
Aug 16, 2016 7.393 7.489 7.393 7.465 7,074 +0.04(+0.49%)
Aug 15, 2016 7.385 7.457 7.385 7.429 41,157 +0.05(+0.66%)
Aug 12, 2016 7.356 7.403 7.293 7.380 37,230 +0.11(+1.52%)
Aug 11, 2016 7.174 7.308 7.095 7.269 51,533 +0.17(+2.46%)
Aug 10, 2016 7.126 7.158 7.071 7.095 47,327 -0.01(-0.11%)
Aug 09, 2016 7.039 7.103 7.017 7.103 38,132 +0.11(+1.59%)
Aug 08, 2016 7.039 7.049 6.989 6.992 30,221 +0.04(+0.57%)
Aug 05, 2016 6.968 6.968 6.849 6.952 21,355 +0.05(+0.69%)
Aug 04, 2016 6.810 6.936 6.810 6.905 24,200 +0.09(+1.28%)
Aug 03, 2016 6.596 6.825 6.596 6.818 66,867 +0.26(+3.99%)
Aug 02, 2016 6.707 6.810 6.525 6.556 74,732 -0.17(-2.59%)
Aug 01, 2016 6.976 6.976 6.715 6.730 55,752 -0.31(-4.39%)
Jul 29, 2016 6.968 7.039 6.968 7.039 34,199 -0.01(-0.11%)
Jul 28, 2016 7.079 7.079 7.031 7.047 16,092 -0.04(-0.56%)
Jul 27, 2016 7.103 7.198 7.087 7.087 29,151 -0.08(-1.08%)
Jul 26, 2016 7.031 7.164 7.031 7.164 21,659 +0.07(+0.98%)
Jul 25, 2016 7.237 7.269 7.079 7.095 46,681 -0.20(-2.71%)
Jul 22, 2016 7.316 7.324 7.269 7.293 14,769 -0.05(-0.63%)
Jul 21, 2016 7.364 7.443 7.316 7.339 27,421 -0.05(-0.66%)
Jul 20, 2016 7.293 7.411 7.226 7.388 19,836 +0.08(+1.08%)
Jul 19, 2016 7.332 7.340 7.285 7.308 15,429 -0.06(-0.86%)
Jul 18, 2016 7.332 7.374 7.285 7.372 15,112 +0.02(+0.22%)
Jul 15, 2016 7.364 7.451 7.324 7.356 17,718 -0.02(-0.21%)
Jul 14, 2016 7.372 7.403 7.332 7.372 18,986 +0.05(+0.72%)
Jul 13, 2016 7.460 7.460 7.287 7.319 40,392 -0.14(-1.90%)
Jul 12, 2016 7.327 7.476 7.327 7.460 19,524 +0.23(+3.16%)
Jul 11, 2016 7.397 7.397 7.232 7.232 11,051 -0.01(-0.11%)
Jul 08, 2016 7.146 7.248 7.098 7.240 30,772 +0.17(+2.45%)
Jul 07, 2016 7.264 7.287 7.067 7.067 19,103 -0.10(-1.43%)
Jul 06, 2016 7.106 7.177 7.051 7.169 17,702 +0.01(+0.12%)
Jul 05, 2016 7.303 7.311 7.083 7.160 28,709 -0.20(-2.69%)
Jul 01, 2016 7.295 7.358 7.358 7.358 11,817 +0.09(+1.19%)
Jun 30, 2016 7.264 7.311 7.169 7.272 11,928 +0.00(+0.00%)
Jun 29, 2016 7.169 7.327 7.169 7.272 30,982 +0.17(+2.33%)
Jun 28, 2016 6.941 7.153 6.941 7.106 25,734 +0.26(+3.79%)
Jun 27, 2016 7.161 7.216 6.784 6.847 42,750 -0.45(-6.23%)
Jun 24, 2016 7.334 7.429 7.240 7.301 30,308 -0.20(-2.64%)
Jun 23, 2016 7.453 7.523 7.453 7.499 25,205 +0.13(+1.81%)
Jun 22, 2016 7.405 7.424 7.350 7.366 31,275 -0.03(-0.43%)
Jun 21, 2016 7.319 7.397 7.248 7.397 27,297 +0.08(+1.08%)
Jun 20, 2016 7.342 7.342 7.248 7.319 24,367 +0.12(+1.64%)
Jun 17, 2016 7.169 7.232 7.091 7.201 16,824 +0.10(+1.44%)
Jun 16, 2016 7.201 7.201 6.933 7.098 60,290 -0.16(-2.16%)
Jun 15, 2016 7.256 7.358 7.216 7.255 39,140 -0.02(-0.23%)
Jun 14, 2016 7.382 7.421 7.206 7.272 46,969 -0.14(-1.84%)
Jun 13, 2016 7.345 7.415 7.215 7.408 26,248 -0.02(-0.32%)
Jun 10, 2016 7.541 7.595 7.400 7.431 36,033 -0.21(-2.76%)
Jun 09, 2016 7.502 7.658 7.502 7.642 32,670 +0.05(+0.72%)
Jun 08, 2016 7.705 7.814 7.572 7.588 57,231 +0.01(+0.10%)
Jun 07, 2016 7.572 7.666 7.486 7.580 51,371 +0.06(+0.83%)
Jun 06, 2016 7.478 7.548 7.369 7.517 15,389 +0.12(+1.59%)
Jun 03, 2016 7.353 7.400 7.314 7.400 24,045 +0.06(+0.85%)
Jun 02, 2016 7.275 7.376 7.149 7.337 40,646 -0.08(-1.05%)
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.