Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.16 11.22 11.06 11.19 14,495,492 -0.01(-0.07%)
Aug 30, 2016 11.23 11.26 11.11 11.19 13,542,386 -0.04(-0.35%)
Aug 29, 2016 11.22 11.35 11.20 11.23 10,307,433 +0.03(+0.28%)
Aug 26, 2016 11.19 11.43 11.19 11.20 20,000,780 +0.02(+0.14%)
Aug 25, 2016 10.62 11.27 10.55 11.19 46,435,240 -0.02(-0.21%)
Aug 24, 2016 11.42 11.47 11.20 11.21 25,334,222 -0.13(-1.17%)
Aug 23, 2016 11.23 11.40 11.23 11.34 18,079,634 +0.16(+1.39%)
Aug 22, 2016 11.18 11.20 11.10 11.19 16,834,292 -0.04(-0.35%)
Aug 19, 2016 11.26 11.29 11.20 11.22 12,209,880 -0.07(-0.62%)
Aug 18, 2016 11.30 11.36 11.26 11.29 11,632,955 +0.01(+0.07%)
Aug 17, 2016 11.21 11.29 11.15 11.29 13,324,767 +0.07(+0.62%)
Aug 16, 2016 11.26 11.30 11.19 11.22 12,033,607 -0.09(-0.76%)
Aug 15, 2016 11.14 11.36 11.14 11.30 16,379,532 +0.19(+1.68%)
Aug 12, 2016 11.12 11.19 11.09 11.11 12,836,828 -0.02(-0.14%)
Aug 11, 2016 11.05 11.15 11.01 11.13 10,501,344 +0.09(+0.78%)
Aug 10, 2016 11.11 11.13 11.01 11.04 15,248,389 -0.05(-0.42%)
Aug 09, 2016 11.12 11.16 11.08 11.09 15,946,945 -0.01(-0.07%)
Aug 08, 2016 11.13 11.16 11.05 11.10 14,885,658 -0.02(-0.14%)
Aug 05, 2016 11.08 11.18 11.04 11.11 13,086,039 +0.10(+0.92%)
Aug 04, 2016 11.15 11.19 10.97 11.01 19,091,412 -0.12(-1.12%)
Aug 03, 2016 10.94 11.17 10.93 11.14 13,031,564 +0.19(+1.78%)
Aug 02, 2016 10.83 11.04 10.78 10.94 13,721,929 -0.09(-0.85%)
Aug 01, 2016 10.94 11.08 10.91 11.04 17,790,742 +0.13(+1.21%)
Jul 29, 2016 10.83 11.00 10.73 10.90 20,246,584 +0.05(+0.50%)
Jul 28, 2016 10.86 10.88 10.76 10.85 20,737,628 -0.04(-0.36%)
Jul 27, 2016 11.10 11.10 10.82 10.89 22,637,826 -0.15(-1.34%)
Jul 26, 2016 11.02 11.11 10.99 11.04 12,028,357 +0.02(+0.14%)
Jul 25, 2016 10.97 11.05 10.97 11.02 8,956,429 +0.04(+0.35%)
Jul 22, 2016 10.90 11.01 10.82 10.98 13,216,734 +0.09(+0.79%)
Jul 21, 2016 11.00 11.04 10.84 10.90 23,975,740 -0.12(-1.13%)
Jul 20, 2016 11.01 11.09 10.93 11.02 22,126,986 +0.09(+0.78%)
Jul 19, 2016 10.84 10.98 10.83 10.94 14,516,229 +0.09(+0.79%)
Jul 18, 2016 10.78 10.90 10.78 10.85 8,516,317 +0.07(+0.65%)
Jul 15, 2016 10.81 10.84 10.72 10.78 12,858,723 +0.04(+0.36%)
Jul 14, 2016 10.81 10.85 10.70 10.74 12,048,771 -0.01(-0.07%)
Jul 13, 2016 10.69 10.78 10.61 10.75 12,602,778 +0.07(+0.66%)
Jul 12, 2016 10.48 10.76 10.48 10.68 22,050,142 +0.44(+4.26%)
Jul 11, 2016 10.25 10.35 10.14 10.24 12,500,867 +0.06(+0.61%)
Jul 08, 2016 10.16 10.00 10.13 10.18 11,053,540 +0.18(+1.79%)
Jul 07, 2016 9.854 10.02 9.800 10.00 17,505,370 +0.19(+1.98%)
Jul 06, 2016 9.543 9.823 9.371 9.807 15,423,351 +0.19(+1.94%)
Jul 05, 2016 9.823 9.893 9.539 9.620 11,919,358 -0.29(-2.91%)
Jul 01, 2016 9.768 9.908 9.908 9.908 13,989,973 +0.14(+1.43%)
Jun 30, 2016 9.550 9.768 9.449 9.768 18,578,506 +0.29(+3.04%)
Jun 29, 2016 9.317 9.519 9.216 9.480 18,238,888 +0.30(+3.31%)
Jun 28, 2016 9.083 9.185 8.959 9.177 19,697,374 +0.19(+2.08%)
Jun 27, 2016 9.426 9.434 8.936 8.990 19,359,250 -0.55(-5.79%)
Jun 24, 2016 9.659 9.831 9.457 9.543 25,467,350 -0.54(-5.33%)
Jun 23, 2016 9.986 10.10 9.955 10.08 17,156,862 +0.26(+2.70%)
Jun 22, 2016 9.971 10.06 9.807 9.815 23,453,060 -0.56(-5.40%)
Jun 21, 2016 10.22 10.40 10.17 10.38 16,956,718 +0.20(+1.99%)
Jun 20, 2016 10.34 10.41 10.17 10.17 15,973,854 -0.04(-0.38%)
Jun 17, 2016 10.10 10.26 10.09 10.21 18,549,034 +0.11(+1.08%)
Jun 16, 2016 10.07 10.13 9.893 10.10 11,061,581 -0.02(-0.15%)
Jun 15, 2016 10.19 10.27 10.09 10.12 12,607,254 -0.04(-0.38%)
Jun 14, 2016 10.13 10.27 10.03 10.16 14,883,054 +0.02(+0.15%)
Jun 13, 2016 10.33 10.34 10.13 10.14 17,488,232 -0.27(-2.59%)
Jun 10, 2016 10.57 10.58 10.33 10.41 13,158,545 -0.26(-2.46%)
Jun 09, 2016 10.63 10.71 10.50 10.67 12,204,200 -0.02(-0.22%)
Jun 08, 2016 10.56 10.72 10.53 10.70 12,034,685 +0.14(+1.32%)
Jun 07, 2016 10.57 10.64 10.50 10.56 12,384,686 +0.02(+0.15%)
Jun 06, 2016 10.36 10.57 10.36 10.54 11,273,051 +0.18(+1.71%)
Jun 03, 2016 10.39 10.43 10.27 10.37 14,107,677 -0.08(-0.74%)
Jun 02, 2016 10.33 10.52 10.32 10.44 17,711,378 +0.08(+0.74%)
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.