Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.850 9.867 9.820 9.850 10,269 -0.03(-0.30%)
Oct 28, 2016 9.861 9.926 9.850 9.880 19,914 -0.05(-0.50%)
Oct 27, 2016 10.01 10.01 9.901 9.930 14,280 -0.05(-0.50%)
Oct 26, 2016 9.940 10.01 9.940 9.980 15,192 -0.04(-0.40%)
Oct 25, 2016 10.00 10.06 10.00 10.02 10,261 +0.01(+0.10%)
Oct 24, 2016 10.03 10.06 9.980 10.01 13,343 -0.01(-0.08%)
Oct 21, 2016 9.990 10.02 9.950 10.02 5,238 -0.02(-0.22%)
Oct 20, 2016 10.02 10.06 10.00 10.04 15,379 -0.05(-0.48%)
Oct 19, 2016 10.01 10.10 10.01 10.09 24,572 +0.07(+0.68%)
Oct 18, 2016 10.00 10.04 9.990 10.02 28,699 +0.13(+1.31%)
Oct 17, 2016 9.900 9.900 9.880 9.890 13,434 -0.09(-0.90%)
Oct 14, 2016 9.990 10.03 9.948 9.980 29,516 +0.04(+0.44%)
Oct 13, 2016 9.900 9.936 9.813 9.936 5,806 +0.02(+0.16%)
Oct 12, 2016 9.900 9.950 9.900 9.920 2,997 -0.01(-0.10%)
Oct 11, 2016 10.02 10.03 9.900 9.930 38,279 -0.14(-1.39%)
Oct 10, 2016 9.980 10.09 9.980 10.07 28,478 +0.07(+0.70%)
Oct 07, 2016 10.02 10.05 9.990 10.00 16,623 -0.06(-0.60%)
Oct 06, 2016 10.06 10.06 10.02 10.06 6,049 -0.05(-0.49%)
Oct 05, 2016 10.08 10.12 10.08 10.11 26,486 +0.08(+0.80%)
Oct 04, 2016 10.12 10.13 9.985 10.03 44,009 -0.15(-1.47%)
Oct 03, 2016 10.04 10.22 10.00 10.18 409,100 +0.14(+1.39%)
Sep 30, 2016 10.10 10.10 10.04 10.04 16,833 +0.01(+0.12%)
Sep 29, 2016 10.07 10.13 9.970 10.03 11,845 -0.03(-0.32%)
Sep 28, 2016 9.960 10.06 9.855 10.06 29,264 +0.18(+1.82%)
Sep 27, 2016 9.820 9.890 9.810 9.880 14,847 +0.04(+0.41%)
Sep 26, 2016 9.890 9.890 9.840 9.840 12,168 -0.20(-1.99%)
Sep 23, 2016 10.11 10.11 10.03 10.04 20,955 -0.11(-1.08%)
Sep 22, 2016 10.13 10.22 10.13 10.15 22,536 +0.08(+0.79%)
Sep 21, 2016 9.940 10.07 9.930 10.07 22,536 +0.20(+2.03%)
Sep 20, 2016 9.910 9.930 9.850 9.870 15,563 -0.03(-0.30%)
Sep 19, 2016 9.940 9.943 9.880 9.900 10,646 +0.06(+0.61%)
Sep 16, 2016 9.800 9.850 9.790 9.840 18,310 -0.06(-0.61%)
Sep 15, 2016 9.790 9.939 9.790 9.900 6,765 +0.11(+1.12%)
Sep 14, 2016 9.778 9.830 9.778 9.790 10,137 +0.05(+0.51%)
Sep 13, 2016 9.900 9.900 9.710 9.740 23,561 -0.30(-2.99%)
Sep 12, 2016 9.840 10.07 9.820 10.04 10,572 +0.04(+0.40%)
Sep 09, 2016 10.18 10.18 10.00 10.00 24,155 -0.32(-3.07%)
Sep 08, 2016 10.24 10.35 10.24 10.32 31,880 +0.06(+0.56%)
Sep 07, 2016 10.20 10.26 10.20 10.26 15,868 +0.03(+0.29%)
Sep 06, 2016 10.10 10.24 10.10 10.23 32,350 +0.16(+1.59%)
Sep 02, 2016 9.980 10.07 10.07 10.07 71,100 +0.12(+1.21%)
Sep 01, 2016 9.880 9.960 9.880 9.950 14,057 +0.10(+0.98%)
Aug 31, 2016 9.880 9.892 9.820 9.854 15,757 -0.09(-0.87%)
Aug 30, 2016 10.03 10.03 9.930 9.940 11,810 -0.05(-0.53%)
Aug 29, 2016 9.930 10.01 9.930 9.993 16,919 +0.02(+0.23%)
Aug 26, 2016 10.09 10.21 9.970 9.970 31,427 -0.10(-0.96%)
Aug 25, 2016 10.07 10.09 10.06 10.07 11,156 +0.02(+0.19%)
Aug 24, 2016 10.08 10.11 10.04 10.05 22,581 -0.11(-1.07%)
Aug 23, 2016 10.14 10.20 10.14 10.16 9,336 +0.06(+0.56%)
Aug 22, 2016 10.10 10.11 10.10 10.10 9,411 -0.06(-0.59%)
Aug 19, 2016 10.10 10.16 10.10 10.16 14,844 -0.06(-0.59%)
Aug 18, 2016 10.20 10.25 10.17 10.22 20,333 +0.09(+0.89%)
Aug 17, 2016 10.09 10.14 10.04 10.13 10,597 -0.04(-0.39%)
Aug 16, 2016 10.19 10.21 10.17 10.17 6,546 -0.05(-0.46%)
Aug 15, 2016 10.19 10.23 10.19 10.22 16,802 +0.08(+0.76%)
Aug 12, 2016 10.17 10.18 10.13 10.14 7,100 -0.02(-0.16%)
Aug 11, 2016 10.14 10.18 10.12 10.16 32,588 +0.05(+0.45%)
Aug 10, 2016 10.11 10.13 10.09 10.11 12,498 +0.03(+0.30%)
Aug 09, 2016 9.970 10.09 9.970 10.08 58,423 +0.03(+0.30%)
Aug 08, 2016 9.970 10.06 9.970 10.05 84,913 +0.10(+1.04%)
Aug 05, 2016 9.880 9.947 9.862 9.947 7,460 +0.08(+0.76%)
Aug 04, 2016 9.840 9.880 9.840 9.872 8,507 +0.11(+1.15%)
Aug 03, 2016 9.650 9.770 9.650 9.760 8,843 +0.07(+0.72%)
Aug 02, 2016 9.790 9.800 9.680 9.690 14,190 -0.06(-0.66%)
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.