Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.000 9.010 8.600 8.860 383,061 -0.26(-2.85%)
Sep 29, 2016 9.330 9.410 9.100 9.120 306,509 -0.32(-3.39%)
Sep 28, 2016 9.400 9.500 9.135 9.440 430,932 +0.20(+2.16%)
Sep 27, 2016 8.920 9.280 8.918 9.240 323,292 +0.25(+2.78%)
Sep 26, 2016 9.080 9.450 8.910 8.990 407,841 -0.17(-1.86%)
Sep 23, 2016 8.750 9.180 8.700 9.160 344,090 +0.38(+4.33%)
Sep 22, 2016 8.740 8.890 8.630 8.780 141,991 +0.04(+0.46%)
Sep 21, 2016 8.560 8.750 8.540 8.740 111,891 +0.16(+1.86%)
Sep 20, 2016 8.770 8.910 8.550 8.580 173,474 -0.09(-1.04%)
Sep 19, 2016 8.540 8.980 8.540 8.670 420,689 +0.17(+2.00%)
Sep 16, 2016 8.710 8.850 8.500 8.500 268,822 -0.32(-3.63%)
Sep 15, 2016 8.520 8.900 8.520 8.820 263,056 +0.23(+2.68%)
Sep 14, 2016 8.670 9.030 8.470 8.590 230,397 -0.11(-1.26%)
Sep 13, 2016 9.150 9.270 8.170 8.700 513,838 -0.58(-6.25%)
Sep 12, 2016 8.930 9.300 8.500 9.280 615,591 +0.08(+0.87%)
Sep 09, 2016 9.690 9.690 9.100 9.200 466,286 -0.49(-5.06%)
Sep 08, 2016 9.090 9.800 9.065 9.690 949,036 +0.59(+6.48%)
Sep 07, 2016 9.000 9.180 8.750 9.100 497,477 +0.10(+1.11%)
Sep 06, 2016 8.780 9.040 8.780 9.000 358,342 +0.19(+2.16%)
Sep 02, 2016 9.000 8.810 8.810 8.810 214,000 -0.11(-1.23%)
Sep 01, 2016 8.900 9.180 8.550 8.920 700,040 +0.07(+0.79%)
Aug 31, 2016 8.680 8.940 7.880 8.850 1,468,121 +0.47(+5.61%)
Aug 30, 2016 8.770 8.770 8.200 8.380 410,299 -0.21(-2.44%)
Aug 29, 2016 7.960 8.750 7.920 8.590 1,179,359 +0.74(+9.43%)
Aug 26, 2016 7.700 8.000 7.590 7.850 391,529 +0.19(+2.48%)
Aug 25, 2016 7.270 7.800 7.230 7.660 305,165 +0.35(+4.79%)
Aug 24, 2016 7.370 7.890 7.250 7.310 545,950 -0.01(-0.14%)
Aug 23, 2016 7.150 7.595 7.070 7.320 449,708 +0.22(+3.10%)
Aug 22, 2016 7.320 7.320 7.090 7.100 219,238 -0.19(-2.61%)
Aug 19, 2016 7.220 7.390 7.144 7.290 156,403 +0.10(+1.39%)
Aug 18, 2016 7.090 7.240 7.070 7.190 259,687 +0.01(+0.14%)
Aug 17, 2016 7.310 7.500 7.100 7.180 266,806 -0.18(-2.45%)
Aug 16, 2016 7.540 7.660 7.318 7.360 276,506 -0.15(-2.00%)
Aug 15, 2016 7.600 7.810 7.050 7.510 657,218 -0.36(-4.57%)
Aug 12, 2016 7.710 8.110 7.660 7.870 485,787 +0.12(+1.55%)
Aug 11, 2016 7.430 7.930 7.400 7.750 368,506 +0.40(+5.44%)
Aug 10, 2016 7.620 7.740 7.260 7.350 333,099 -0.26(-3.42%)
Aug 09, 2016 7.200 7.750 7.111 7.610 337,591 +0.37(+5.11%)
Aug 08, 2016 7.410 7.480 7.200 7.240 342,944 -0.23(-3.08%)
Aug 05, 2016 7.660 7.770 7.350 7.470 403,355 -0.30(-3.86%)
Aug 04, 2016 8.000 8.000 7.650 7.770 168,983 -0.07(-0.89%)
Aug 03, 2016 7.600 8.000 7.578 7.840 291,775 +0.20(+2.62%)
Aug 02, 2016 7.960 7.960 7.500 7.640 439,899 -0.27(-3.41%)
Aug 01, 2016 8.300 8.400 7.550 7.910 499,250 -0.32(-3.89%)
Jul 29, 2016 8.020 8.250 7.960 8.230 389,611 +0.19(+2.36%)
Jul 28, 2016 8.050 8.120 7.830 8.040 385,773 -0.08(-0.99%)
Jul 27, 2016 8.830 9.100 7.520 8.120 2,630,058 -0.74(-8.35%)
Jul 26, 2016 8.850 8.930 8.500 8.860 958,637 -0.08(-0.89%)
Jul 25, 2016 8.420 9.300 8.350 8.940 2,772,675 +0.88(+10.92%)
Jul 22, 2016 7.690 8.350 7.480 8.060 2,045,828 +0.82(+11.33%)
Jul 21, 2016 7.440 7.570 7.140 7.240 339,259 -0.20(-2.69%)
Jul 20, 2016 7.220 7.598 7.129 7.440 904,108 +0.22(+3.05%)
Jul 19, 2016 7.410 7.780 7.130 7.220 643,279 -0.17(-2.30%)
Jul 18, 2016 8.100 8.480 7.120 7.390 1,388,249 -0.58(-7.28%)
Jul 15, 2016 7.230 8.160 7.000 7.970 1,811,924 +0.72(+9.93%)
Jul 14, 2016 8.000 8.080 6.920 7.250 1,106,831 -0.60(-7.64%)
Jul 13, 2016 7.180 8.200 7.100 7.850 1,740,515 +0.76(+10.72%)
Jul 12, 2016 6.900 7.250 6.900 7.090 386,157 +0.29(+4.26%)
Jul 11, 2016 6.310 7.120 6.300 6.800 376,013 +0.45(+7.09%)
Jul 08, 2016 6.380 6.520 6.400 6.350 246,365 -0.05(-0.78%)
Jul 07, 2016 6.580 6.920 6.210 6.400 459,668 -0.47(-6.84%)
Jul 05, 2016 8.240 8.240 6.840 6.870 1,057,004 -1.22(-15.08%)
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.