Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.141 9.203 8.871 9.018 251,229 -0.20(-2.13%)
Oct 28, 2016 9.584 9.743 8.816 9.215 206,386 -0.44(-4.52%)
Oct 27, 2016 9.584 9.802 9.530 9.651 104,235 +0.06(+0.64%)
Oct 26, 2016 9.596 9.633 9.455 9.590 99,588 -0.02(-0.26%)
Oct 25, 2016 9.823 9.958 9.614 9.614 136,769 -0.28(-2.86%)
Oct 24, 2016 10.10 10.21 9.897 9.897 68,592 -0.15(-1.53%)
Oct 21, 2016 10.12 10.41 10.03 10.05 130,286 -0.10(-0.97%)
Oct 20, 2016 9.934 10.44 9.934 10.15 63,974 +0.12(+1.23%)
Oct 19, 2016 10.03 10.12 9.952 10.03 61,848 +0.10(+0.99%)
Oct 18, 2016 10.02 10.06 9.872 9.928 44,512 -0.01(-0.08%)
Oct 17, 2016 10.21 10.21 9.891 9.935 88,667 -0.25(-2.46%)
Oct 14, 2016 9.965 10.43 9.946 10.19 176,490 +0.20(+1.97%)
Oct 13, 2016 9.879 10.19 9.872 9.989 81,757 +0.07(+0.68%)
Oct 12, 2016 10.24 10.24 9.805 9.922 82,511 -0.34(-3.29%)
Oct 11, 2016 10.70 10.70 10.15 10.26 152,308 -0.14(-1.36%)
Oct 10, 2016 10.20 10.44 10.14 10.40 324,124 +0.35(+3.48%)
Oct 07, 2016 10.12 10.16 9.965 10.05 34,588 -0.04(-0.43%)
Oct 06, 2016 10.14 10.18 9.958 10.09 60,139 -0.01(-0.06%)
Oct 05, 2016 9.983 10.17 9.934 10.10 126,360 +0.23(+2.37%)
Oct 04, 2016 10.01 10.01 9.676 9.866 82,988 -0.12(-1.17%)
Oct 03, 2016 9.842 10.03 9.737 9.983 145,338 +0.06(+0.62%)
Sep 30, 2016 10.03 10.03 9.823 9.922 133,922 -0.06(-0.55%)
Sep 29, 2016 9.768 10.08 9.713 9.977 238,135 +0.27(+2.78%)
Sep 28, 2016 9.442 9.811 9.277 9.707 262,532 +0.25(+2.60%)
Sep 27, 2016 9.713 9.786 9.369 9.461 111,287 -0.29(-3.02%)
Sep 26, 2016 9.872 9.989 9.740 9.756 62,278 -0.12(-1.18%)
Sep 23, 2016 10.22 10.27 9.737 9.872 122,266 -0.31(-3.08%)
Sep 22, 2016 10.06 10.32 9.977 10.19 147,306 +0.18(+1.84%)
Sep 21, 2016 9.885 10.03 9.805 10.00 86,663 +0.15(+1.56%)
Sep 20, 2016 9.977 10.12 9.848 9.848 76,688 -0.21(-2.08%)
Sep 19, 2016 10.09 10.25 10.03 10.06 125,092 -0.06(-0.55%)
Sep 16, 2016 10.25 10.44 10.04 10.11 648,795 -0.25(-2.37%)
Sep 15, 2016 10.10 10.44 10.08 10.36 154,808 +0.34(+3.37%)
Sep 14, 2016 9.756 10.23 9.707 10.02 211,241 +0.20(+2.00%)
Sep 13, 2016 10.04 10.20 9.596 9.823 240,346 -0.31(-3.09%)
Sep 12, 2016 9.934 10.23 9.934 10.14 145,566 +0.22(+2.17%)
Sep 09, 2016 10.11 10.11 9.750 9.922 95,261 -0.33(-3.24%)
Sep 08, 2016 10.01 10.25 9.952 10.25 123,985 +0.30(+3.02%)
Sep 07, 2016 10.23 10.23 9.848 9.952 116,671 -0.34(-3.34%)
Sep 06, 2016 9.922 10.38 9.922 10.30 193,940 +0.23(+2.26%)
Sep 02, 2016 9.909 10.07 10.07 10.07 110,362 +0.17(+1.74%)
Sep 01, 2016 9.836 9.909 9.676 9.897 89,317 +0.01(+0.06%)
Aug 31, 2016 9.922 10.03 9.860 9.891 36,216 -0.10(-0.98%)
Aug 30, 2016 10.08 10.13 9.836 9.989 112,332 -0.06(-0.55%)
Aug 29, 2016 10.01 10.23 9.891 10.04 61,192 +0.02(+0.18%)
Aug 26, 2016 10.22 10.22 10.03 10.03 28,259 -0.15(-1.45%)
Aug 25, 2016 10.08 10.22 9.891 10.17 44,713 +0.10(+1.04%)
Aug 24, 2016 10.18 10.27 9.983 10.07 72,629 -0.29(-2.85%)
Aug 23, 2016 10.14 10.44 10.13 10.36 27,530 +0.17(+1.63%)
Aug 22, 2016 10.38 10.38 10.12 10.20 32,042 -0.19(-1.83%)
Aug 19, 2016 10.19 10.44 10.15 10.39 39,992 +0.14(+1.38%)
Aug 18, 2016 10.00 10.38 10.00 10.25 73,065 +0.35(+3.54%)
Aug 17, 2016 10.28 10.28 9.811 9.897 139,913 -0.39(-3.82%)
Aug 16, 2016 10.49 10.49 10.25 10.29 89,177 -0.22(-2.10%)
Aug 15, 2016 10.14 10.79 10.14 10.51 200,044 +0.36(+3.57%)
Aug 12, 2016 10.03 10.19 9.986 10.15 81,013 +0.09(+0.92%)
Aug 11, 2016 9.977 10.20 9.860 10.06 125,082 +0.07(+0.73%)
Aug 10, 2016 9.899 10.02 9.783 9.984 177,956 +0.04(+0.43%)
Aug 09, 2016 10.17 10.22 9.899 9.941 256,626 -0.21(-2.09%)
Aug 08, 2016 10.06 10.32 9.905 10.15 512,226 +0.08(+0.78%)
Aug 05, 2016 9.990 10.14 9.801 10.07 368,868 +0.06(+0.61%)
Aug 04, 2016 9.832 10.08 9.795 10.01 307,198 +0.22(+2.23%)
Aug 03, 2016 9.510 9.801 9.510 9.795 730,320 +0.26(+2.74%)
Aug 02, 2016 9.680 9.716 9.522 9.534 166,364 -0.16(-1.69%)
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.