Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.30 10.56 10.16 10.47 23,393,348 +0.37(+3.66%)
Sep 29, 2016 9.450 10.22 9.430 10.10 51,050,752 +0.72(+7.68%)
Sep 28, 2016 8.980 9.460 8.790 9.380 26,185,478 +0.51(+5.75%)
Sep 27, 2016 9.160 9.160 8.800 8.870 16,626,508 -0.39(-4.21%)
Sep 26, 2016 9.210 9.410 9.150 9.260 23,124,230 +0.16(+1.76%)
Sep 23, 2016 9.460 9.610 9.050 9.100 22,616,316 -0.40(-4.21%)
Sep 22, 2016 9.560 9.685 9.430 9.500 44,039,460 +0.15(+1.60%)
Sep 21, 2016 9.240 9.390 9.200 9.350 49,016,048 +0.24(+2.63%)
Sep 20, 2016 9.230 9.350 9.100 9.110 101,682,576 -0.75(-7.61%)
Sep 19, 2016 9.910 10.17 9.830 9.860 11,141,370 +0.11(+1.13%)
Sep 16, 2016 9.500 9.800 9.480 9.750 12,317,522 -0.02(-0.20%)
Sep 15, 2016 9.510 9.910 9.500 9.770 9,605,460 +0.36(+3.83%)
Sep 14, 2016 9.520 9.800 9.390 9.410 17,323,532 -0.19(-1.98%)
Sep 13, 2016 10.05 10.06 9.350 9.600 23,505,056 -0.67(-6.52%)
Sep 12, 2016 10.15 10.38 10.02 10.27 15,348,096 +0.01(+0.10%)
Sep 09, 2016 10.35 10.49 10.15 10.26 15,072,135 -0.34(-3.21%)
Sep 08, 2016 10.37 10.75 10.12 10.60 19,461,840 +0.40(+3.92%)
Sep 07, 2016 10.00 10.38 9.960 10.20 14,656,118 +0.25(+2.51%)
Sep 06, 2016 9.870 9.970 9.650 9.950 7,825,336 +0.16(+1.63%)
Sep 02, 2016 9.610 9.790 9.790 9.790 10,046,100 +0.36(+3.82%)
Sep 01, 2016 9.470 9.665 9.290 9.430 9,143,879 -0.11(-1.15%)
Aug 31, 2016 9.660 9.825 9.340 9.540 9,442,905 -0.20(-2.05%)
Aug 30, 2016 9.990 10.14 9.660 9.740 6,148,614 -0.21(-2.11%)
Aug 29, 2016 9.840 10.02 9.830 9.950 5,047,352 +0.03(+0.30%)
Aug 26, 2016 9.990 10.30 9.850 9.920 7,722,125 +0.00(+0.00%)
Aug 25, 2016 9.910 10.04 9.770 9.920 9,164,607 +0.03(+0.30%)
Aug 24, 2016 10.08 10.28 9.880 9.890 7,592,945 -0.30(-2.94%)
Aug 23, 2016 9.960 10.43 9.950 10.19 10,061,211 +0.17(+1.70%)
Aug 22, 2016 9.940 10.05 9.770 10.02 9,603,894 -0.12(-1.18%)
Aug 19, 2016 10.03 10.19 9.950 10.14 11,645,903 -0.01(-0.10%)
Aug 18, 2016 9.620 10.15 9.600 10.15 21,166,316 +0.64(+6.73%)
Aug 17, 2016 9.470 9.570 9.320 9.510 14,033,731 -0.04(-0.42%)
Aug 16, 2016 9.590 9.640 9.420 9.550 8,889,735 +0.00(+0.00%)
Aug 15, 2016 9.530 9.715 9.490 9.550 10,270,947 +0.16(+1.70%)
Aug 12, 2016 9.230 9.540 9.194 9.390 14,632,009 +0.23(+2.51%)
Aug 11, 2016 8.730 9.220 8.700 9.160 11,292,100 +0.54(+6.26%)
Aug 10, 2016 8.860 8.960 8.585 8.620 15,274,568 -0.14(-1.60%)
Aug 09, 2016 8.840 8.930 8.640 8.760 24,373,388 +0.05(+0.57%)
Aug 08, 2016 8.510 8.950 8.470 8.710 12,036,175 +0.37(+4.44%)
Aug 05, 2016 8.230 8.420 8.080 8.340 7,924,179 +0.07(+0.85%)
Aug 04, 2016 8.110 8.380 8.070 8.270 10,177,685 +0.07(+0.85%)
Aug 03, 2016 7.840 8.250 7.705 8.200 14,687,787 +0.39(+4.99%)
Aug 02, 2016 7.840 7.960 7.630 7.810 10,964,191 +0.20(+2.63%)
Aug 01, 2016 7.920 7.920 7.590 7.610 6,417,265 -0.44(-5.47%)
Jul 29, 2016 7.710 8.050 7.690 8.050 7,951,095 +0.29(+3.74%)
Jul 28, 2016 7.670 7.860 7.620 7.760 11,638,595 +0.12(+1.57%)
Jul 27, 2016 8.080 8.200 7.500 7.640 17,802,244 -0.41(-5.09%)
Jul 26, 2016 7.710 8.060 7.680 8.050 13,944,560 +0.32(+4.14%)
Jul 25, 2016 8.050 8.100 7.700 7.730 11,844,584 -0.51(-6.19%)
Jul 22, 2016 8.380 8.390 8.060 8.240 11,366,564 -0.05(-0.60%)
Jul 21, 2016 8.120 8.780 8.060 8.290 29,305,700 +0.32(+4.02%)
Jul 20, 2016 7.620 8.050 7.450 7.970 18,437,116 +0.22(+2.84%)
Jul 19, 2016 7.880 7.890 7.720 7.750 6,014,981 -0.16(-2.02%)
Jul 18, 2016 7.921 7.940 7.750 7.910 6,480,437 -0.09(-1.12%)
Jul 15, 2016 8.030 8.150 7.930 8.000 10,608,904 +0.02(+0.25%)
Jul 14, 2016 7.990 8.050 7.880 7.980 8,058,654 +0.17(+2.18%)
Jul 13, 2016 8.070 8.160 7.720 7.810 12,225,168 -0.28(-3.46%)
Jul 12, 2016 7.830 8.220 7.810 8.090 17,225,428 +0.47(+6.17%)
Jul 11, 2016 7.750 7.800 7.585 7.620 5,526,341 -0.02(-0.26%)
Jul 08, 2016 7.590 7.775 7.430 7.640 8,309,763 +0.21(+2.83%)
Jul 07, 2016 7.830 8.000 7.340 7.430 12,289,208 -0.23(-3.00%)
Jul 06, 2016 7.540 7.680 7.390 7.660 6,995,926 +0.05(+0.66%)
Jul 05, 2016 7.760 7.840 7.420 7.610 11,031,797 -0.43(-5.35%)
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.