Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.824 9.897 9.756 9.779 7,702,067 -0.04(-0.39%)
Sep 29, 2016 10.000 10.000 9.741 9.817 7,991,511 -0.19(-1.90%)
Sep 28, 2016 9.992 10.02 9.863 10.01 7,519,373 +0.05(+0.53%)
Sep 27, 2016 9.969 10.000 9.794 9.954 5,246,801 -0.03(-0.30%)
Sep 26, 2016 10.07 10.10 9.969 9.984 3,464,040 -0.11(-1.06%)
Sep 23, 2016 9.992 10.14 9.965 10.09 5,198,217 +0.05(+0.53%)
Sep 22, 2016 10.02 10.06 9.893 10.04 4,453,251 +0.07(+0.69%)
Sep 21, 2016 9.748 9.977 9.722 9.969 6,702,946 +0.24(+2.50%)
Sep 20, 2016 9.695 9.771 9.642 9.726 5,483,992 +0.06(+0.63%)
Sep 19, 2016 9.581 9.688 9.528 9.665 4,481,943 +0.12(+1.28%)
Sep 16, 2016 9.497 9.566 9.398 9.543 7,404,333 -0.01(-0.08%)
Sep 15, 2016 9.337 9.604 9.299 9.551 7,282,179 +0.18(+1.87%)
Sep 14, 2016 9.452 9.570 9.330 9.375 6,972,591 -0.05(-0.57%)
Sep 13, 2016 9.505 9.543 9.360 9.429 7,737,546 -0.15(-1.59%)
Sep 12, 2016 9.345 9.627 9.315 9.581 7,938,868 +0.20(+2.11%)
Sep 09, 2016 9.733 9.756 9.375 9.383 6,543,740 -0.47(-4.79%)
Sep 08, 2016 9.893 9.916 9.798 9.855 8,239,098 -0.06(-0.61%)
Sep 07, 2016 9.779 9.954 9.741 9.916 10,640,175 +0.14(+1.48%)
Sep 06, 2016 9.360 9.779 9.322 9.771 9,685,296 +0.46(+4.99%)
Sep 02, 2016 9.162 9.307 9.307 9.307 4,650,472 +0.17(+1.83%)
Sep 01, 2016 9.162 9.200 9.014 9.140 7,359,190 -0.05(-0.50%)
Aug 31, 2016 9.132 9.193 9.071 9.185 8,697,162 +0.04(+0.42%)
Aug 30, 2016 9.246 9.265 9.121 9.147 4,264,993 -0.10(-1.07%)
Aug 29, 2016 9.185 9.303 9.147 9.246 3,746,866 +0.10(+1.08%)
Aug 26, 2016 9.254 9.368 9.102 9.147 6,782,451 -0.07(-0.74%)
Aug 25, 2016 9.200 9.254 9.147 9.216 3,458,442 +0.02(+0.25%)
Aug 24, 2016 9.261 9.269 9.162 9.193 3,678,834 -0.08(-0.82%)
Aug 23, 2016 9.398 9.436 9.261 9.269 6,219,869 -0.08(-0.90%)
Aug 22, 2016 9.299 9.375 9.254 9.353 3,615,056 +0.05(+0.57%)
Aug 19, 2016 9.436 9.444 9.254 9.299 5,408,165 -0.21(-2.24%)
Aug 18, 2016 9.337 9.512 9.315 9.512 6,853,526 +0.17(+1.79%)
Aug 17, 2016 9.132 9.368 9.048 9.345 8,863,538 +0.21(+2.33%)
Aug 16, 2016 9.132 9.193 9.094 9.132 7,798,977 -0.07(-0.74%)
Aug 15, 2016 9.315 9.375 9.200 9.200 3,957,595 -0.10(-1.06%)
Aug 12, 2016 9.315 9.414 9.284 9.299 4,536,034 -0.02(-0.16%)
Aug 11, 2016 9.277 9.315 9.216 9.315 4,393,857 +0.05(+0.49%)
Aug 10, 2016 9.170 9.277 9.170 9.269 4,253,961 +0.08(+0.91%)
Aug 09, 2016 9.269 9.322 9.155 9.185 5,001,360 -0.08(-0.90%)
Aug 08, 2016 9.345 9.375 9.239 9.269 4,228,900 -0.04(-0.41%)
Aug 05, 2016 9.467 9.467 9.208 9.307 8,834,185 -0.14(-1.45%)
Aug 04, 2016 9.421 9.467 9.292 9.444 5,060,293 +0.01(+0.08%)
Aug 03, 2016 9.292 9.581 9.239 9.436 5,851,121 +0.17(+1.81%)
Aug 02, 2016 9.239 9.307 9.185 9.269 5,736,387 +0.01(+0.08%)
Aug 01, 2016 9.383 9.414 9.231 9.261 6,342,354 -0.14(-1.46%)
Jul 29, 2016 9.299 9.436 9.231 9.398 7,386,855 +0.08(+0.82%)
Jul 28, 2016 9.315 9.360 9.208 9.322 2,948,734 -0.01(-0.08%)
Jul 27, 2016 9.518 9.541 9.247 9.330 5,577,825 -0.18(-1.90%)
Jul 26, 2016 9.549 9.564 9.454 9.511 4,683,426 -0.05(-0.47%)
Jul 25, 2016 9.533 9.594 9.507 9.556 4,228,268 +0.02(+0.16%)
Jul 22, 2016 9.488 9.564 9.443 9.541 3,630,660 +0.05(+0.48%)
Jul 21, 2016 9.466 9.511 9.405 9.496 4,724,666 +0.02(+0.24%)
Jul 20, 2016 9.428 9.488 9.345 9.473 4,028,609 +0.04(+0.40%)
Jul 19, 2016 9.428 9.443 9.315 9.435 4,432,868 -0.05(-0.48%)
Jul 18, 2016 9.526 9.526 9.435 9.481 3,014,596 -0.05(-0.48%)
Jul 15, 2016 9.466 9.560 9.443 9.526 4,971,416 +0.08(+0.88%)
Jul 14, 2016 9.533 9.564 9.383 9.443 3,960,931 -0.08(-0.87%)
Jul 13, 2016 9.481 9.533 9.352 9.526 6,690,915 +0.11(+1.20%)
Jul 12, 2016 9.481 9.563 9.405 9.413 4,503,640 -0.05(-0.56%)
Jul 11, 2016 9.292 9.473 9.232 9.466 5,049,135 +0.17(+1.87%)
Jul 08, 2016 9.164 9.292 9.126 9.292 5,545,316 +0.17(+1.82%)
Jul 07, 2016 9.209 9.247 9.051 9.126 6,429,893 -0.10(-1.06%)
Jul 06, 2016 9.149 9.239 9.073 9.224 6,311,861 +0.02(+0.25%)
Jul 05, 2016 9.239 9.270 9.088 9.202 7,218,444 -0.10(-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.