Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.05 12.80 11.83 12.23 2,123,214 +0.14(+1.16%)
Aug 30, 2016 11.80 12.21 11.80 12.09 893,451 +0.28(+2.37%)
Aug 29, 2016 11.65 11.94 11.53 11.81 805,940 +0.15(+1.29%)
Aug 26, 2016 11.56 11.91 11.44 11.66 685,607 +0.06(+0.52%)
Aug 25, 2016 11.78 11.86 11.50 11.60 705,882 -0.09(-0.77%)
Aug 24, 2016 11.83 12.06 11.64 11.69 1,204,452 -0.20(-1.68%)
Aug 23, 2016 11.77 11.97 11.71 11.89 577,942 +0.16(+1.36%)
Aug 22, 2016 11.64 11.75 11.45 11.73 702,473 +0.03(+0.26%)
Aug 19, 2016 11.72 11.82 11.62 11.70 558,314 -0.09(-0.76%)
Aug 18, 2016 11.75 11.95 11.48 11.79 842,619 +0.08(+0.68%)
Aug 17, 2016 11.87 11.90 11.63 11.71 712,787 -0.08(-0.68%)
Aug 16, 2016 11.72 11.92 11.48 11.79 1,111,463 +0.10(+0.86%)
Aug 15, 2016 11.45 11.84 11.30 11.69 1,859,097 +0.51(+4.56%)
Aug 12, 2016 11.31 11.35 11.12 11.18 1,132,986 -0.19(-1.67%)
Aug 11, 2016 11.38 11.55 11.32 11.37 1,560,682 +0.09(+0.80%)
Aug 10, 2016 11.26 11.40 11.09 11.28 1,388,375 -0.04(-0.35%)
Aug 09, 2016 10.58 11.40 10.51 11.32 2,719,534 +0.69(+6.49%)
Aug 08, 2016 10.20 11.10 10.15 10.63 1,999,404 +0.35(+3.40%)
Aug 05, 2016 9.750 10.44 9.580 10.28 2,354,005 +0.52(+5.33%)
Aug 04, 2016 8.990 9.840 8.880 9.760 4,203,414 +1.34(+15.91%)
Aug 03, 2016 8.470 8.570 8.280 8.420 1,289,834 -0.08(-0.94%)
Aug 02, 2016 8.410 8.570 8.270 8.500 1,490,623 +0.05(+0.59%)
Aug 01, 2016 8.450 8.550 8.260 8.450 879,008 +0.04(+0.48%)
Jul 29, 2016 8.400 8.470 8.200 8.410 984,678 +0.01(+0.12%)
Jul 28, 2016 8.370 8.480 8.203 8.400 753,013 +0.03(+0.36%)
Jul 27, 2016 8.450 8.600 8.260 8.370 1,088,812 -0.09(-1.06%)
Jul 26, 2016 8.290 8.540 8.270 8.460 825,636 +0.14(+1.68%)
Jul 25, 2016 8.320 8.410 8.220 8.320 346,258 -0.01(-0.12%)
Jul 22, 2016 8.330 8.410 8.250 8.330 411,542 +0.01(+0.12%)
Jul 21, 2016 8.510 8.720 8.290 8.320 723,156 -0.25(-2.92%)
Jul 20, 2016 8.330 8.610 8.210 8.570 971,159 +0.31(+3.75%)
Jul 19, 2016 8.570 8.600 8.250 8.260 703,347 -0.28(-3.28%)
Jul 18, 2016 8.750 8.850 8.440 8.540 1,193,512 -0.30(-3.39%)
Jul 15, 2016 8.810 8.890 8.710 8.840 512,605 +0.07(+0.80%)
Jul 14, 2016 8.850 9.000 8.640 8.770 902,254 -0.02(-0.23%)
Jul 13, 2016 8.990 9.020 8.760 8.790 1,132,921 -0.13(-1.46%)
Jul 12, 2016 8.800 9.020 8.680 8.920 1,612,990 +0.25(+2.88%)
Jul 11, 2016 8.760 8.830 8.640 8.670 1,037,245 +0.07(+0.81%)
Jul 08, 2016 8.550 8.400 8.400 8.600 1,117,706 +0.20(+2.38%)
Jul 07, 2016 8.440 8.660 8.260 8.400 948,054 +0.00(+0.00%)
Jul 05, 2016 8.760 8.760 8.304 8.400 999,151 -0.36(-4.11%)
Jul 01, 2016 8.440 8.760 8.760 8.760 903,000 +0.37(+4.41%)
Jun 30, 2016 8.280 8.430 8.160 8.390 992,680 +0.16(+1.94%)
Jun 29, 2016 8.130 8.250 7.990 8.230 2,216,558 +0.24(+3.00%)
Jun 28, 2016 7.950 8.290 7.900 7.990 1,829,532 +0.13(+1.65%)
Jun 27, 2016 8.260 8.345 7.800 7.860 1,566,253 -0.51(-6.09%)
Jun 24, 2016 8.400 8.595 8.290 8.370 1,455,817 -0.51(-5.74%)
Jun 23, 2016 8.380 9.000 8.375 8.880 1,898,845 +0.58(+6.99%)
Jun 22, 2016 8.330 8.480 8.160 8.300 1,083,227 +0.02(+0.24%)
Jun 21, 2016 8.430 8.460 8.230 8.280 647,470 -0.12(-1.43%)
Jun 20, 2016 8.390 8.570 8.250 8.400 898,374 +0.16(+1.94%)
Jun 17, 2016 8.260 8.630 8.210 8.240 1,464,320 +0.01(+0.12%)
Jun 16, 2016 8.300 8.440 8.080 8.230 1,532,024 -0.22(-2.60%)
Jun 15, 2016 8.510 8.740 8.200 8.450 1,869,232 -0.15(-1.74%)
Jun 14, 2016 8.720 9.010 8.510 8.600 1,374,684 -0.21(-2.38%)
Jun 13, 2016 8.990 9.020 8.740 8.810 1,236,630 -0.16(-1.78%)
Jun 10, 2016 9.450 9.450 8.900 8.970 1,361,655 -0.54(-5.68%)
Jun 09, 2016 9.730 9.775 9.350 9.510 1,762,053 -0.28(-2.86%)
Jun 08, 2016 9.600 9.880 9.500 9.790 1,506,838 +0.20(+2.09%)
Jun 07, 2016 9.260 9.670 9.200 9.590 2,321,317 +0.41(+4.47%)
Jun 06, 2016 9.260 9.430 9.100 9.180 2,304,665 -0.11(-1.18%)
Jun 03, 2016 10.40 11.16 9.260 9.290 11,946,846 -1.78(-16.08%)
Jun 02, 2016 10.79 11.20 10.79 11.07 1,139,153 +0.25(+2.31%)
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.