Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.907 7.947 7.866 7.900 47,402,708 +0.01(+0.17%)
Oct 28, 2016 7.900 7.974 7.823 7.886 55,196,840 -0.01(-0.17%)
Oct 27, 2016 7.947 7.960 7.806 7.900 71,924,184 -0.09(-1.18%)
Oct 26, 2016 7.940 8.028 7.913 7.994 53,810,688 +0.02(+0.25%)
Oct 25, 2016 8.109 8.142 7.913 7.974 63,131,532 -0.13(-1.58%)
Oct 24, 2016 8.015 8.108 8.015 8.102 50,745,296 +0.11(+1.41%)
Oct 21, 2016 7.929 8.002 7.876 7.989 36,658,440 +0.03(+0.42%)
Oct 20, 2016 7.989 7.995 7.909 7.956 27,254,020 -0.03(-0.33%)
Oct 19, 2016 7.902 8.009 7.896 7.982 39,225,608 +0.08(+1.01%)
Oct 18, 2016 7.922 7.929 7.783 7.902 60,045,032 +0.01(+0.08%)
Oct 17, 2016 7.916 7.976 7.896 7.896 29,900,622 -0.02(-0.25%)
Oct 14, 2016 7.949 7.976 7.902 7.916 38,782,144 +0.00(+0.00%)
Oct 13, 2016 7.916 7.916 7.771 7.916 60,039,488 -0.03(-0.42%)
Oct 12, 2016 7.976 7.982 7.936 7.949 31,022,042 -0.02(-0.25%)
Oct 11, 2016 8.089 8.089 7.916 7.969 60,257,276 -0.09(-1.07%)
Oct 10, 2016 8.208 8.228 8.042 8.055 37,538,544 -0.11(-1.38%)
Oct 07, 2016 8.235 8.255 8.108 8.168 33,241,486 -0.07(-0.81%)
Oct 06, 2016 8.261 8.311 8.195 8.235 38,933,800 -0.06(-0.72%)
Oct 05, 2016 8.122 8.328 8.122 8.295 83,545,592 +0.19(+2.30%)
Oct 04, 2016 8.049 8.142 8.035 8.108 36,030,028 +0.07(+0.83%)
Oct 03, 2016 8.015 8.075 7.989 8.042 31,103,672 +0.02(+0.25%)
Sep 30, 2016 7.976 8.069 7.969 8.022 52,462,016 +0.07(+0.84%)
Sep 29, 2016 7.995 8.055 7.942 7.956 35,174,204 -0.08(-0.99%)
Sep 28, 2016 7.989 8.035 7.949 8.035 44,101,736 +0.07(+0.92%)
Sep 27, 2016 7.989 8.035 7.929 7.962 43,562,460 -0.02(-0.25%)
Sep 26, 2016 8.055 8.055 7.976 7.982 40,253,568 -0.11(-1.31%)
Sep 23, 2016 8.055 8.122 8.055 8.089 28,577,682 -0.01(-0.08%)
Sep 22, 2016 8.089 8.168 8.082 8.095 54,361,432 +0.06(+0.74%)
Sep 21, 2016 8.029 8.049 7.982 8.035 49,552,036 +0.06(+0.75%)
Sep 20, 2016 8.035 8.102 7.949 7.976 56,900,056 -0.07(-0.91%)
Sep 19, 2016 8.055 8.195 8.014 8.049 61,952,388 +0.00(+0.00%)
Sep 16, 2016 8.009 8.062 7.982 8.049 39,528,268 +0.00(+0.00%)
Sep 15, 2016 8.069 8.095 8.015 8.049 86,305,320 -0.02(-0.25%)
Sep 14, 2016 8.095 8.182 8.049 8.069 93,962,616 -0.16(-1.94%)
Sep 13, 2016 8.328 8.427 8.195 8.228 85,082,408 -0.21(-2.52%)
Sep 12, 2016 8.188 8.487 8.162 8.441 64,229,784 +0.21(+2.58%)
Sep 09, 2016 8.381 8.431 8.231 8.228 53,764,928 -0.23(-2.75%)
Sep 08, 2016 8.308 8.474 8.308 8.461 51,180,492 +0.02(+0.24%)
Sep 07, 2016 8.388 8.474 8.388 8.441 34,416,140 +0.02(+0.24%)
Sep 06, 2016 8.301 8.421 8.261 8.421 54,314,556 +0.11(+1.36%)
Sep 02, 2016 8.328 8.308 8.308 8.308 31,716,720 +0.04(+0.48%)
Sep 01, 2016 8.414 8.454 8.208 8.268 60,951,760 -0.11(-1.27%)
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%)
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.