Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.521 9.646 9.496 9.537 18,778,278 +0.07(+0.76%)
Oct 28, 2016 9.446 9.590 9.380 9.465 22,353,968 -0.01(-0.10%)
Oct 27, 2016 9.502 9.521 9.446 9.474 18,999,030 -0.02(-0.23%)
Oct 26, 2016 9.624 9.637 9.483 9.496 28,280,610 -0.15(-1.52%)
Oct 25, 2016 9.477 9.696 9.428 9.643 28,698,310 +0.14(+1.45%)
Oct 24, 2016 9.552 9.596 9.496 9.505 28,170,294 +0.04(+0.40%)
Oct 21, 2016 9.415 9.499 9.390 9.468 23,720,744 -0.02(-0.16%)
Oct 20, 2016 9.637 9.671 9.446 9.483 43,804,224 -0.23(-2.35%)
Oct 19, 2016 9.537 9.779 9.537 9.712 19,978,138 +0.02(+0.16%)
Oct 18, 2016 9.799 9.829 9.674 9.696 22,025,200 +0.00(+0.03%)
Oct 17, 2016 9.699 9.752 9.634 9.693 21,073,012 -0.00(-0.05%)
Oct 14, 2016 9.830 9.918 9.693 9.698 31,755,676 -0.04(-0.40%)
Oct 13, 2016 9.574 9.777 9.458 9.737 48,007,272 +0.29(+3.11%)
Oct 12, 2016 9.512 9.515 9.412 9.443 39,571,512 -0.08(-0.85%)
Oct 11, 2016 9.630 9.634 9.473 9.524 31,672,916 -0.11(-1.17%)
Oct 10, 2016 9.721 9.787 9.616 9.637 29,547,952 -0.07(-0.71%)
Oct 07, 2016 9.680 9.737 9.634 9.705 33,885,168 -0.00(-0.03%)
Oct 06, 2016 9.621 9.738 9.565 9.709 42,560,780 +0.11(+1.14%)
Oct 05, 2016 9.490 9.618 9.452 9.599 16,929,656 +0.17(+1.79%)
Oct 04, 2016 9.527 9.584 9.424 9.430 18,757,382 -0.08(-0.85%)
Oct 03, 2016 9.480 9.534 9.449 9.512 13,710,834 -0.02(-0.23%)
Sep 30, 2016 9.427 9.563 9.380 9.534 22,827,250 +0.16(+1.70%)
Sep 29, 2016 9.396 9.449 9.312 9.374 22,864,426 -0.01(-0.07%)
Sep 28, 2016 9.302 9.393 9.251 9.380 14,139,226 +0.12(+1.32%)
Sep 27, 2016 9.302 9.346 9.249 9.258 16,817,024 -0.03(-0.30%)
Sep 26, 2016 9.199 9.354 9.187 9.287 22,023,742 +0.02(+0.24%)
Sep 23, 2016 9.183 9.287 9.165 9.265 15,982,543 +0.02(+0.24%)
Sep 22, 2016 9.362 9.412 9.240 9.243 17,160,774 -0.04(-0.47%)
Sep 21, 2016 9.140 9.302 9.130 9.287 21,342,836 +0.19(+2.10%)
Sep 20, 2016 9.221 9.230 9.093 9.096 18,785,726 -0.05(-0.58%)
Sep 19, 2016 9.208 9.249 9.127 9.149 14,604,664 -0.02(-0.20%)
Sep 16, 2016 9.105 9.191 9.024 9.168 35,907,704 +0.03(+0.34%)
Sep 15, 2016 9.062 9.165 8.983 9.137 30,383,508 +0.09(+0.97%)
Sep 14, 2016 8.911 9.124 8.894 9.049 31,900,200 +0.11(+1.26%)
Sep 13, 2016 8.911 9.027 8.880 8.936 34,710,292 -0.03(-0.28%)
Sep 12, 2016 8.752 9.018 8.724 8.961 34,571,588 +0.24(+2.80%)
Sep 09, 2016 8.952 8.996 8.718 8.718 26,995,816 -0.33(-3.66%)
Sep 08, 2016 8.965 9.058 8.927 9.049 19,335,248 +0.04(+0.49%)
Sep 07, 2016 8.836 9.008 8.815 9.005 25,592,260 +0.22(+2.45%)
Sep 06, 2016 8.793 8.836 8.757 8.790 15,328,010 -0.01(-0.07%)
Sep 02, 2016 8.836 8.796 8.796 8.796 9,509,431 -0.01(-0.14%)
Sep 01, 2016 8.868 8.871 8.730 8.808 13,187,527 -0.03(-0.35%)
Aug 31, 2016 8.874 8.905 8.821 8.840 16,830,700 -0.07(-0.74%)
Aug 30, 2016 8.874 8.924 8.852 8.905 15,999,592 +0.03(+0.39%)
Aug 29, 2016 8.796 8.980 8.749 8.871 21,861,280 +0.08(+0.89%)
Aug 26, 2016 8.790 8.861 8.733 8.793 16,377,508 +0.04(+0.50%)
Aug 25, 2016 8.883 8.886 8.740 8.749 16,664,746 -0.13(-1.51%)
Aug 24, 2016 8.886 8.914 8.874 8.883 13,805,037 -0.02(-0.18%)
Aug 23, 2016 8.927 8.964 8.858 8.899 9,504,907 +0.02(+0.28%)
Aug 22, 2016 8.917 8.917 8.839 8.874 10,697,477 -0.07(-0.77%)
Aug 19, 2016 8.911 8.967 8.889 8.942 15,332,352 +0.00(+0.00%)
Aug 18, 2016 8.777 8.942 8.771 8.942 23,234,358 +0.15(+1.74%)
Aug 17, 2016 8.718 8.793 8.676 8.790 13,495,626 +0.07(+0.75%)
Aug 16, 2016 8.730 8.765 8.705 8.724 12,059,084 -0.01(-0.14%)
Aug 15, 2016 8.758 8.830 8.733 8.737 13,975,622 -0.02(-0.18%)
Aug 12, 2016 8.721 8.774 8.694 8.752 11,044,838 -0.01(-0.07%)
Aug 11, 2016 8.733 8.813 8.718 8.758 14,890,640 +0.02(+0.29%)
Aug 10, 2016 8.836 8.843 8.715 8.733 11,070,990 -0.08(-0.92%)
Aug 09, 2016 8.908 8.930 8.799 8.815 11,232,169 -0.07(-0.77%)
Aug 08, 2016 8.902 9.008 8.874 8.883 15,472,127 -0.05(-0.52%)
Aug 05, 2016 8.824 8.958 8.771 8.930 15,654,764 +0.18(+2.07%)
Aug 04, 2016 8.737 8.793 8.702 8.749 12,503,198 -0.05(-0.53%)
Aug 03, 2016 8.655 8.821 8.634 8.796 18,098,438 +0.17(+1.95%)
Aug 02, 2016 8.690 8.740 8.565 8.627 18,921,124 -0.12(-1.43%)
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.