Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 8.295 8.381 8.295 8.374 39,164,352 +0.03(+0.40%)
Aug 30, 2016 8.288 8.348 8.261 8.341 39,180,464 +0.05(+0.64%)
Aug 29, 2016 8.228 8.308 8.228 8.288 33,467,114 +0.06(+0.73%)
Aug 26, 2016 8.288 8.341 8.201 8.228 34,073,064 -0.06(-0.72%)
Aug 25, 2016 8.175 8.321 8.115 8.288 67,272,168 +0.11(+1.38%)
Aug 24, 2016 8.248 8.268 8.162 8.175 30,087,960 -0.08(-0.97%)
Aug 23, 2016 8.241 8.261 8.192 8.255 52,106,444 +0.04(+0.49%)
Aug 22, 2016 8.208 8.228 8.168 8.215 33,790,460 -0.02(-0.24%)
Aug 19, 2016 8.175 8.248 8.142 8.235 32,937,924 +0.04(+0.49%)
Aug 18, 2016 8.195 8.215 8.152 8.195 35,552,936 -0.04(-0.48%)
Aug 17, 2016 8.195 8.235 8.128 8.235 35,258,620 +0.03(+0.41%)
Aug 16, 2016 8.208 8.261 8.195 8.201 30,762,450 -0.06(-0.72%)
Aug 15, 2016 8.221 8.268 8.215 8.261 24,631,998 +0.07(+0.81%)
Aug 12, 2016 8.168 8.221 8.142 8.195 28,311,886 +0.01(+0.16%)
Aug 11, 2016 8.182 8.221 8.151 8.182 37,593,980 +0.04(+0.49%)
Aug 10, 2016 8.175 8.215 8.128 8.142 36,945,184 -0.04(-0.49%)
Aug 09, 2016 8.082 8.225 8.075 8.182 45,284,724 +0.09(+1.07%)
Aug 08, 2016 8.122 8.195 8.075 8.095 50,050,392 -0.01(-0.08%)
Aug 05, 2016 8.082 8.148 8.082 8.102 46,973,000 +0.07(+0.91%)
Aug 04, 2016 8.055 8.128 8.009 8.029 57,837,040 -0.03(-0.41%)
Aug 03, 2016 7.989 8.108 7.936 8.062 71,179,704 +0.13(+1.59%)
Aug 02, 2016 8.208 8.215 7.909 7.936 152,884,000 -0.36(-4.33%)
Aug 01, 2016 8.381 8.388 8.241 8.295 78,179,016 -0.12(-1.42%)
Jul 29, 2016 8.381 8.560 8.374 8.414 89,906,152 -0.03(-0.39%)
Jul 28, 2016 8.494 8.547 8.275 8.447 213,860,544 -0.75(-8.16%)
Jul 27, 2016 9.212 9.298 9.139 9.198 52,079,672 -0.01(-0.14%)
Jul 26, 2016 9.125 9.225 9.099 9.212 42,831,864 +0.12(+1.32%)
Jul 25, 2016 9.112 9.171 9.046 9.092 39,901,772 -0.01(-0.07%)
Jul 22, 2016 9.151 9.158 9.013 9.099 38,231,496 -0.05(-0.57%)
Jul 21, 2016 9.118 9.230 9.112 9.151 62,015,744 +0.12(+1.31%)
Jul 20, 2016 8.947 9.059 8.915 9.033 34,359,728 +0.06(+0.66%)
Jul 19, 2016 8.915 9.020 8.875 8.974 39,825,276 +0.00(+0.00%)
Jul 18, 2016 8.915 8.993 8.823 8.974 34,294,632 +0.05(+0.59%)
Jul 15, 2016 8.961 8.987 8.895 8.921 29,731,910 -0.01(-0.15%)
Jul 14, 2016 8.921 9.007 8.908 8.934 48,255,700 +0.07(+0.82%)
Jul 13, 2016 8.869 8.882 8.750 8.862 40,734,820 +0.02(+0.22%)
Jul 12, 2016 8.796 8.901 8.796 8.842 47,639,720 +0.12(+1.36%)
Jul 11, 2016 8.658 8.763 8.632 8.724 43,543,108 +0.12(+1.38%)
Jul 08, 2016 8.474 8.658 8.382 8.606 69,887,248 +0.22(+2.67%)
Jul 07, 2016 8.264 8.441 8.264 8.382 50,915,264 +0.12(+1.43%)
Jul 06, 2016 8.099 8.270 8.027 8.264 53,369,884 +0.11(+1.37%)
Jul 05, 2016 8.264 8.277 8.093 8.152 46,000,576 -0.21(-2.52%)
Jul 01, 2016 8.468 8.362 8.362 8.362 68,552,648 +0.10(+1.19%)
Jun 30, 2016 8.257 8.264 8.060 8.264 68,422,848 +0.01(+0.16%)
Jun 29, 2016 8.211 8.270 8.126 8.251 48,576,240 +0.11(+1.29%)
Jun 28, 2016 8.165 8.178 8.027 8.145 61,811,332 +0.15(+1.89%)
Jun 27, 2016 8.172 8.172 7.891 7.994 80,337,520 -0.24(-2.88%)
Jun 24, 2016 8.408 8.484 8.185 8.231 147,375,312 -0.58(-6.57%)
Jun 23, 2016 8.737 8.816 8.731 8.809 37,291,476 +0.14(+1.67%)
Jun 22, 2016 8.698 8.750 8.645 8.665 31,435,672 -0.03(-0.30%)
Jun 21, 2016 8.836 8.836 8.665 8.691 55,857,556 -0.13(-1.49%)
Jun 20, 2016 8.803 8.908 8.803 8.823 45,126,092 +0.11(+1.21%)
Jun 17, 2016 8.652 8.809 8.645 8.717 56,835,712 +0.09(+1.07%)
Jun 16, 2016 8.500 8.638 8.448 8.625 40,430,344 +0.07(+0.85%)
Jun 15, 2016 8.487 8.652 8.468 8.553 39,289,356 +0.11(+1.32%)
Jun 14, 2016 8.540 8.592 8.389 8.441 46,459,668 -0.09(-1.08%)
Jun 13, 2016 8.592 8.632 8.520 8.533 31,551,638 -0.08(-0.92%)
Jun 10, 2016 8.658 8.711 8.579 8.612 41,651,864 -0.11(-1.21%)
Jun 09, 2016 8.717 8.744 8.638 8.717 30,229,844 -0.07(-0.75%)
Jun 08, 2016 8.842 8.869 8.777 8.783 27,502,652 -0.01(-0.15%)
Jun 07, 2016 8.698 8.842 8.665 8.796 42,067,772 +0.13(+1.52%)
Jun 06, 2016 8.599 8.684 8.573 8.665 38,922,944 +0.09(+1.07%)
Jun 03, 2016 8.638 8.638 8.481 8.573 60,616,848 -0.11(-1.29%)
Jun 02, 2016 8.606 8.757 8.576 8.684 63,299,700 +0.07(+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.