Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.04 12.22 12.02 12.19 5,457,697 +0.12(+0.99%)
Aug 30, 2016 11.98 12.09 11.97 12.07 3,749,658 +0.06(+0.50%)
Aug 29, 2016 11.84 12.32 11.79 12.01 4,369,551 -0.03(-0.25%)
Aug 26, 2016 12.31 12.32 11.91 12.04 6,469,630 -0.27(-2.19%)
Aug 25, 2016 12.18 12.41 12.12 12.31 6,604,947 +0.15(+1.23%)
Aug 24, 2016 12.40 12.40 12.11 12.16 6,768,842 -0.23(-1.86%)
Aug 23, 2016 12.35 12.54 12.15 12.39 19,080,055 +0.57(+4.82%)
Aug 22, 2016 11.78 11.86 11.59 11.82 3,173,491 +0.02(+0.17%)
Aug 19, 2016 11.93 12.00 11.78 11.80 5,882,377 +0.05(+0.43%)
Aug 18, 2016 11.38 11.85 11.37 11.75 7,212,814 +0.35(+3.07%)
Aug 17, 2016 11.54 11.61 11.33 11.40 4,809,031 -0.24(-2.06%)
Aug 16, 2016 11.54 11.75 11.50 11.64 3,509,431 +0.16(+1.39%)
Aug 15, 2016 11.62 11.66 11.25 11.48 5,912,068 -0.18(-1.54%)
Aug 12, 2016 11.33 11.74 11.23 11.66 5,723,191 +0.29(+2.55%)
Aug 11, 2016 11.08 11.45 11.08 11.37 6,812,525 +0.30(+2.71%)
Aug 10, 2016 11.26 11.26 10.98 11.07 3,376,056 -0.23(-2.04%)
Aug 09, 2016 11.27 11.43 11.19 11.30 4,700,506 +0.04(+0.36%)
Aug 08, 2016 11.13 11.45 11.04 11.26 5,226,682 +0.11(+0.99%)
Aug 05, 2016 11.32 11.47 10.85 11.15 12,881,001 -0.17(-1.50%)
Aug 04, 2016 12.09 12.28 11.26 11.32 30,312,109 +0.88(+8.43%)
Aug 03, 2016 10.05 10.47 10.01 10.44 7,863,861 +0.39(+3.88%)
Aug 02, 2016 9.910 10.23 9.850 10.05 2,977,945 -0.14(-1.37%)
Aug 01, 2016 10.02 10.32 10.02 10.19 2,792,878 +0.12(+1.19%)
Jul 29, 2016 10.13 10.15 9.900 10.07 2,717,590 -0.05(-0.49%)
Jul 28, 2016 10.10 10.28 10.07 10.12 2,129,327 -0.01(-0.10%)
Jul 27, 2016 10.20 10.30 10.02 10.13 3,082,483 +0.03(+0.30%)
Jul 26, 2016 9.770 10.18 9.750 10.10 2,816,435 +0.25(+2.54%)
Jul 25, 2016 9.710 10.18 9.650 9.850 5,623,797 +0.12(+1.23%)
Jul 22, 2016 9.500 9.790 9.500 9.730 1,741,883 +0.27(+2.85%)
Jul 21, 2016 9.590 9.891 9.420 9.460 2,687,911 -0.12(-1.25%)
Jul 20, 2016 9.340 9.650 9.310 9.580 2,608,188 +0.23(+2.46%)
Jul 19, 2016 9.240 9.440 9.220 9.350 1,484,575 +0.08(+0.86%)
Jul 18, 2016 9.120 9.340 9.100 9.270 1,543,632 +0.10(+1.09%)
Jul 15, 2016 9.330 9.340 9.100 9.170 2,338,489 -0.20(-2.13%)
Jul 14, 2016 9.310 9.500 9.300 9.370 1,849,931 +0.08(+0.86%)
Jul 13, 2016 9.400 9.500 9.210 9.290 1,831,207 -0.11(-1.17%)
Jul 12, 2016 9.250 9.400 9.220 9.400 1,613,074 +0.16(+1.73%)
Jul 11, 2016 9.350 9.450 9.160 9.240 2,606,330 -0.06(-0.65%)
Jul 08, 2016 9.400 9.080 9.080 9.300 3,183,849 +0.22(+2.42%)
Jul 07, 2016 9.020 9.200 8.910 9.080 2,740,468 +0.08(+0.89%)
Jul 06, 2016 8.850 9.050 8.780 9.000 1,181,463 +0.06(+0.67%)
Jul 05, 2016 9.200 9.200 8.910 8.940 3,407,616 -0.33(-3.56%)
Jul 01, 2016 9.200 9.270 9.270 9.270 4,211,300 +0.22(+2.43%)
Jun 30, 2016 9.240 9.240 9.000 9.050 3,589,076 -0.25(-2.69%)
Jun 29, 2016 9.000 9.320 8.910 9.300 3,367,198 +0.40(+4.49%)
Jun 28, 2016 8.750 9.030 8.710 8.900 2,374,117 +0.28(+3.25%)
Jun 27, 2016 8.720 8.720 8.420 8.620 3,950,569 -0.15(-1.71%)
Jun 24, 2016 8.680 8.895 8.610 8.770 4,909,534 -0.36(-3.94%)
Jun 23, 2016 9.050 9.160 8.850 9.130 3,790,688 +0.35(+3.99%)
Jun 22, 2016 9.280 9.420 8.750 8.780 6,096,461 -0.57(-6.10%)
Jun 21, 2016 9.200 9.380 9.120 9.350 2,593,813 +0.15(+1.63%)
Jun 20, 2016 8.990 9.280 8.820 9.200 4,262,901 +0.16(+1.77%)
Jun 17, 2016 8.940 9.323 8.910 9.040 4,075,171 -0.01(-0.11%)
Jun 16, 2016 8.650 9.110 8.640 9.050 2,876,282 -0.01(-0.11%)
Jun 15, 2016 8.890 9.140 8.680 9.060 3,240,848 +0.17(+1.91%)
Jun 14, 2016 8.980 9.060 8.800 8.890 3,504,216 -0.03(-0.34%)
Jun 13, 2016 9.120 9.260 8.870 8.920 3,507,609 -0.22(-2.41%)
Jun 10, 2016 9.270 9.440 9.045 9.140 3,925,615 -0.20(-2.14%)
Jun 09, 2016 9.480 9.590 9.300 9.340 2,496,523 -0.21(-2.20%)
Jun 08, 2016 9.590 9.670 9.350 9.550 2,950,566 -0.02(-0.21%)
Jun 07, 2016 9.490 9.590 9.410 9.570 2,519,063 +0.06(+0.63%)
Jun 06, 2016 9.420 9.530 9.350 9.510 1,865,826 +0.05(+0.53%)
Jun 03, 2016 9.570 9.580 9.330 9.460 3,083,024 -0.19(-1.97%)
Jun 02, 2016 9.500 9.680 9.400 9.650 2,332,657 +0.05(+0.52%)
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.