Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 8.873 8.904 8.820 8.839 16,832,724 -0.07(-0.74%)
Aug 30, 2016 8.873 8.923 8.851 8.904 16,001,516 +0.03(+0.39%)
Aug 29, 2016 8.795 8.979 8.748 8.870 21,863,910 +0.08(+0.89%)
Aug 26, 2016 8.789 8.860 8.732 8.792 16,379,476 +0.04(+0.50%)
Aug 25, 2016 8.882 8.885 8.739 8.748 16,666,749 -0.13(-1.51%)
Aug 24, 2016 8.885 8.913 8.873 8.882 13,806,696 -0.02(-0.18%)
Aug 23, 2016 8.926 8.963 8.857 8.898 9,506,049 +0.02(+0.28%)
Aug 22, 2016 8.916 8.916 8.838 8.873 10,698,763 -0.07(-0.77%)
Aug 19, 2016 8.910 8.966 8.888 8.941 15,334,196 +0.00(+0.00%)
Aug 18, 2016 8.776 8.941 8.770 8.941 23,237,150 +0.15(+1.74%)
Aug 17, 2016 8.717 8.792 8.675 8.789 13,497,248 +0.07(+0.75%)
Aug 16, 2016 8.729 8.764 8.704 8.723 12,060,533 -0.01(-0.14%)
Aug 15, 2016 8.757 8.829 8.732 8.736 13,977,302 -0.02(-0.18%)
Aug 12, 2016 8.720 8.773 8.693 8.751 11,046,166 -0.01(-0.07%)
Aug 11, 2016 8.732 8.812 8.717 8.757 14,892,430 +0.02(+0.29%)
Aug 10, 2016 8.835 8.842 8.714 8.732 11,072,321 -0.08(-0.92%)
Aug 09, 2016 8.907 8.929 8.798 8.813 11,233,519 -0.07(-0.77%)
Aug 08, 2016 8.901 9.007 8.873 8.882 15,473,987 -0.05(-0.52%)
Aug 05, 2016 8.823 8.957 8.770 8.929 15,656,646 +0.18(+2.07%)
Aug 04, 2016 8.736 8.792 8.701 8.748 12,504,701 -0.05(-0.53%)
Aug 03, 2016 8.654 8.820 8.633 8.795 18,100,614 +0.17(+1.95%)
Aug 02, 2016 8.689 8.739 8.564 8.626 18,923,398 -0.12(-1.43%)
Aug 01, 2016 8.835 8.870 8.732 8.751 15,633,697 -0.08(-0.95%)
Jul 29, 2016 8.832 8.867 8.771 8.835 12,699,281 -0.01(-0.07%)
Jul 28, 2016 8.773 8.895 8.742 8.842 15,197,960 +0.04(+0.50%)
Jul 27, 2016 8.973 8.988 8.742 8.798 30,627,140 -0.16(-1.78%)
Jul 26, 2016 8.848 8.963 8.838 8.957 16,474,561 +0.11(+1.23%)
Jul 25, 2016 8.870 8.891 8.795 8.848 16,241,567 -0.03(-0.39%)
Jul 22, 2016 8.860 8.891 8.820 8.882 13,416,593 +0.04(+0.49%)
Jul 21, 2016 8.857 8.929 8.801 8.838 15,251,197 -0.09(-0.98%)
Jul 20, 2016 8.851 8.935 8.770 8.926 19,493,572 +0.10(+1.13%)
Jul 19, 2016 8.813 8.858 8.764 8.826 20,261,486 -0.05(-0.60%)
Jul 18, 2016 8.938 8.941 8.848 8.879 22,276,628 -0.02(-0.18%)
Jul 15, 2016 9.060 9.069 8.851 8.895 28,437,788 -0.17(-1.82%)
Jul 14, 2016 8.820 9.172 8.736 9.060 60,967,484 +0.26(+2.98%)
Jul 13, 2016 8.474 8.888 8.346 8.798 70,289,696 +0.37(+4.40%)
Jul 12, 2016 8.414 8.477 8.358 8.427 28,345,752 +0.11(+1.31%)
Jul 11, 2016 8.274 8.386 8.268 8.318 23,841,840 +0.04(+0.53%)
Jul 08, 2016 8.177 8.327 8.071 8.274 31,691,768 +0.20(+2.51%)
Jul 07, 2016 8.081 8.184 8.046 8.071 14,214,862 +0.07(+0.82%)
Jul 05, 2016 8.121 8.149 7.962 8.006 21,543,968 -0.17(-2.06%)
Jul 01, 2016 8.143 8.174 8.174 8.174 15,529,808 +0.04(+0.50%)
Jun 30, 2016 8.024 8.134 7.875 8.134 25,911,100 +0.12(+1.56%)
Jun 29, 2016 7.915 8.023 7.881 8.009 20,473,198 +0.18(+2.31%)
Jun 28, 2016 7.719 7.839 7.681 7.828 27,250,266 +0.19(+2.53%)
Jun 27, 2016 7.925 7.978 7.619 7.635 32,403,424 -0.38(-4.75%)
Jun 24, 2016 8.068 8.215 7.956 8.015 43,237,176 -0.41(-4.81%)
Jun 23, 2016 8.367 8.436 8.355 8.421 12,227,971 +0.14(+1.69%)
Jun 22, 2016 8.327 8.363 8.268 8.280 16,279,352 -0.02(-0.30%)
Jun 21, 2016 8.336 8.369 8.218 8.305 24,446,200 -0.12(-1.37%)
Jun 20, 2016 8.445 8.548 8.421 8.421 20,880,518 +0.08(+0.93%)
Jun 17, 2016 8.249 8.383 8.218 8.343 27,922,998 +0.10(+1.21%)
Jun 16, 2016 8.159 8.255 8.062 8.243 18,061,106 +0.01(+0.15%)
Jun 15, 2016 8.274 8.361 8.221 8.230 17,953,922 +0.00(+0.00%)
Jun 14, 2016 8.277 8.374 8.184 8.230 18,849,054 -0.06(-0.75%)
Jun 13, 2016 8.346 8.411 8.283 8.293 20,814,294 -0.06(-0.71%)
Jun 10, 2016 8.321 8.396 8.297 8.352 14,105,227 -0.08(-1.00%)
Jun 09, 2016 8.402 8.458 8.299 8.436 16,814,734 +0.02(+0.19%)
Jun 08, 2016 8.252 8.502 8.224 8.421 24,428,008 +0.17(+2.00%)
Jun 07, 2016 8.330 8.349 8.224 8.255 21,193,782 -0.01(-0.11%)
Jun 06, 2016 8.324 8.358 8.184 8.265 25,226,516 -0.04(-0.53%)
Jun 03, 2016 8.240 8.343 8.168 8.308 15,574,481 +0.07(+0.83%)
Jun 02, 2016 8.127 8.252 8.127 8.240 16,587,780 +0.06(+0.76%)
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.