Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.600 9.600 9.090 9.330 9,120 -0.18(-1.85%)
Sep 29, 2016 10.68 10.68 9.000 9.506 29,523 -1.14(-10.74%)
Sep 28, 2016 9.630 11.79 9.510 10.65 341,649 +1.72(+19.29%)
Sep 27, 2016 8.430 9.248 8.430 8.928 20,448 +0.53(+6.29%)
Sep 26, 2016 8.250 8.640 8.250 8.400 16,463 +0.24(+2.94%)
Sep 23, 2016 8.220 8.400 8.100 8.160 3,851 -0.27(-3.20%)
Sep 22, 2016 8.168 8.598 8.168 8.430 8,582 +0.45(+5.64%)
Sep 21, 2016 8.100 8.370 7.950 7.980 6,492 -0.24(-2.92%)
Sep 20, 2016 8.250 8.490 7.950 8.220 14,420 +0.06(+0.74%)
Sep 19, 2016 7.710 8.790 7.680 8.160 86,146 +0.18(+2.26%)
Sep 16, 2016 8.010 8.100 7.590 7.980 16,579 +0.08(+1.03%)
Sep 15, 2016 7.740 8.190 7.560 7.899 24,781 -0.05(-0.64%)
Sep 14, 2016 7.410 8.280 7.410 7.950 5,221 -0.02(-0.26%)
Sep 13, 2016 7.710 8.197 7.620 7.970 6,956 +0.23(+2.98%)
Sep 12, 2016 8.010 8.010 7.260 7.740 7,780 +0.04(+0.58%)
Sep 09, 2016 8.460 8.490 7.620 7.695 10,752 -0.53(-6.39%)
Sep 08, 2016 8.460 8.550 7.830 8.220 45,293 -0.09(-1.08%)
Sep 07, 2016 8.340 8.505 8.160 8.310 6,815 +0.08(+0.91%)
Sep 06, 2016 8.100 8.550 8.070 8.235 6,352 +0.04(+0.55%)
Sep 02, 2016 8.280 8.190 8.190 8.190 35,900 -0.27(-3.19%)
Sep 01, 2016 8.760 8.790 8.250 8.460 4,710 +0.02(+0.18%)
Aug 31, 2016 8.943 9.000 8.430 8.445 8,602 -0.34(-3.92%)
Aug 30, 2016 9.570 9.780 8.460 8.790 12,218 -0.63(-6.69%)
Aug 29, 2016 8.160 9.840 8.160 9.420 82,687 +1.29(+15.87%)
Aug 26, 2016 8.460 8.460 8.130 8.130 6,402 -0.15(-1.81%)
Aug 25, 2016 8.640 8.640 8.280 8.280 1,508 +0.00(+0.00%)
Aug 24, 2016 8.670 9.000 8.130 8.280 8,611 -0.54(-6.12%)
Aug 23, 2016 8.640 9.132 8.520 8.820 4,597 +0.21(+2.44%)
Aug 22, 2016 9.780 9.780 8.400 8.610 11,095 -0.75(-8.01%)
Aug 19, 2016 10.41 10.41 8.970 9.360 9,079 -0.54(-5.45%)
Aug 18, 2016 9.600 10.41 9.600 9.900 9,127 +0.39(+4.10%)
Aug 17, 2016 10.12 11.10 9.510 9.510 47,424 -0.99(-9.43%)
Aug 16, 2016 10.89 11.10 10.02 10.50 13,913 -0.30(-2.78%)
Aug 15, 2016 11.28 11.40 10.68 10.80 11,048 -0.36(-3.23%)
Aug 12, 2016 11.01 11.37 10.89 11.16 5,754 +0.27(+2.48%)
Aug 11, 2016 10.77 10.92 10.65 10.89 6,749 +0.06(+0.55%)
Aug 10, 2016 11.31 11.33 10.80 10.83 5,012 -0.42(-3.73%)
Aug 09, 2016 11.49 11.58 11.13 11.25 3,287 -0.21(-1.83%)
Aug 08, 2016 11.49 11.58 10.62 11.46 8,294 -0.15(-1.29%)
Aug 05, 2016 11.79 12.24 11.61 11.61 9,256 -0.33(-2.76%)
Aug 04, 2016 11.58 12.00 11.28 11.94 17,497 +0.27(+2.31%)
Aug 03, 2016 11.13 12.00 10.56 11.67 26,804 +0.45(+4.01%)
Aug 02, 2016 11.79 11.94 10.89 11.22 37,437 -0.66(-5.56%)
Aug 01, 2016 12.09 12.15 11.64 11.88 37,027 -0.12(-1.00%)
Jul 29, 2016 12.00 12.24 11.25 12.00 41,549 -0.51(-4.08%)
Jul 28, 2016 12.18 12.75 11.43 12.51 121,577 -0.27(-2.11%)
Jul 27, 2016 14.64 15.48 11.88 12.78 247,953 -2.22(-14.80%)
Jul 26, 2016 14.13 16.47 13.11 15.00 1,201,950 -0.90(-5.66%)
Jul 25, 2016 9.660 18.21 9.660 15.90 5,890,629 +6.84(+75.50%)
Jul 22, 2016 8.370 11.76 8.340 9.060 218,566 +0.93(+11.44%)
Jul 21, 2016 9.210 9.357 8.130 8.130 14,647 -1.29(-13.69%)
Jul 20, 2016 9.248 9.900 8.010 9.420 63,543 +0.60(+6.80%)
Jul 19, 2016 8.910 9.588 8.340 8.820 8,175 +0.24(+2.80%)
Jul 18, 2016 8.250 10.41 8.070 8.580 104,254 +0.33(+4.00%)
Jul 15, 2016 8.400 9.206 8.100 8.250 36,085 -0.09(-1.06%)
Jul 14, 2016 7.170 9.360 7.140 8.338 55,351 +1.47(+21.38%)
Jul 13, 2016 6.958 7.260 6.750 6.870 11,804 +0.06(+0.88%)
Jul 12, 2016 6.810 8.190 6.480 6.810 59,866 -0.04(-0.52%)
Jul 11, 2016 6.810 7.200 6.715 6.846 3,537 +0.07(+0.97%)
Jul 08, 2016 6.600 6.780 6.810 6.780 725 -0.03(-0.44%)
Jul 07, 2016 6.570 6.900 6.450 6.810 7,531 +0.24(+3.65%)
Jul 05, 2016 6.720 6.720 6.270 6.570 10,322 -0.03(-0.45%)
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.