Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.967 9.070 8.880 9.070 8,675 +0.19(+2.09%)
Sep 29, 2016 8.900 8.956 8.840 8.885 7,498 -0.02(-0.17%)
Sep 28, 2016 8.880 8.921 8.740 8.900 11,901 -0.04(-0.45%)
Sep 27, 2016 8.990 8.990 8.910 8.940 15,496 +0.04(+0.45%)
Sep 26, 2016 8.940 9.070 8.800 8.900 31,197 +0.00(+0.00%)
Sep 23, 2016 8.950 9.000 8.900 8.900 7,540 -0.05(-0.56%)
Sep 22, 2016 9.049 9.049 8.900 8.950 10,938 +0.00(+0.00%)
Sep 21, 2016 8.930 9.010 8.900 8.950 18,814 +0.02(+0.22%)
Sep 20, 2016 8.930 8.990 8.900 8.930 4,853 +0.03(+0.34%)
Sep 19, 2016 8.840 8.920 8.840 8.900 24,205 +0.02(+0.23%)
Sep 16, 2016 8.890 8.990 8.870 8.880 29,007 -0.10(-1.11%)
Sep 15, 2016 8.960 9.050 8.960 8.980 9,212 +0.04(+0.45%)
Sep 14, 2016 9.010 9.010 8.940 8.940 10,120 -0.06(-0.67%)
Sep 13, 2016 9.050 9.070 8.940 9.000 35,933 -0.18(-1.96%)
Sep 12, 2016 9.260 9.260 9.180 9.180 14,708 -0.16(-1.71%)
Sep 09, 2016 9.450 9.460 9.300 9.340 12,104 -0.16(-1.68%)
Sep 08, 2016 9.220 9.500 9.180 9.500 16,527 +0.29(+3.09%)
Sep 07, 2016 9.180 9.217 9.170 9.215 5,533 +0.03(+0.27%)
Sep 06, 2016 9.250 9.270 9.160 9.190 3,089 -0.09(-0.97%)
Sep 02, 2016 9.180 9.280 9.280 9.280 15,200 +0.11(+1.20%)
Sep 01, 2016 9.150 9.280 9.080 9.170 17,663 +0.02(+0.22%)
Aug 31, 2016 9.310 9.330 9.130 9.150 7,717 -0.17(-1.82%)
Aug 30, 2016 9.450 9.490 9.290 9.320 6,847 -0.15(-1.58%)
Aug 29, 2016 9.490 9.490 9.360 9.470 12,845 -0.08(-0.84%)
Aug 26, 2016 9.550 9.550 9.365 9.550 23,876 -0.04(-0.42%)
Aug 25, 2016 9.530 9.590 9.460 9.590 17,010 +0.08(+0.84%)
Aug 24, 2016 9.605 9.620 9.510 9.510 14,031 -0.10(-1.04%)
Aug 23, 2016 9.640 9.720 9.525 9.610 19,394 +0.02(+0.21%)
Aug 22, 2016 9.620 9.660 9.496 9.590 15,706 -0.08(-0.83%)
Aug 19, 2016 9.770 9.770 9.650 9.670 8,283 -0.09(-0.92%)
Aug 18, 2016 9.560 9.780 9.500 9.760 16,483 +0.17(+1.77%)
Aug 17, 2016 9.380 9.660 9.380 9.590 26,488 +0.15(+1.59%)
Aug 16, 2016 9.380 9.460 9.370 9.440 11,503 +0.03(+0.27%)
Aug 15, 2016 9.420 9.466 9.302 9.415 20,370 +0.04(+0.48%)
Aug 12, 2016 9.350 9.520 9.340 9.370 19,752 +0.03(+0.32%)
Aug 11, 2016 9.310 9.420 9.310 9.340 4,631 +0.03(+0.32%)
Aug 10, 2016 9.280 9.375 9.160 9.310 16,985 -0.03(-0.32%)
Aug 09, 2016 9.420 9.420 9.330 9.340 17,677 -0.04(-0.43%)
Aug 08, 2016 9.460 9.460 9.350 9.380 15,516 +0.01(+0.11%)
Aug 05, 2016 9.151 9.430 9.090 9.370 66,448 +0.18(+1.96%)
Aug 04, 2016 9.160 9.280 9.120 9.190 9,360 +0.00(+0.00%)
Aug 03, 2016 9.250 9.250 9.130 9.190 27,892 -0.01(-0.11%)
Aug 02, 2016 9.170 9.270 9.124 9.200 14,614 +0.08(+0.88%)
Aug 01, 2016 9.360 9.410 9.120 9.120 26,011 -0.21(-2.25%)
Jul 29, 2016 9.310 9.380 9.245 9.330 34,750 +0.04(+0.43%)
Jul 28, 2016 9.280 9.330 9.220 9.290 23,409 +0.01(+0.11%)
Jul 27, 2016 9.340 9.490 9.220 9.280 53,158 -0.05(-0.54%)
Jul 26, 2016 9.390 9.460 9.330 9.330 12,552 -0.08(-0.85%)
Jul 25, 2016 9.380 9.440 9.170 9.410 17,321 +0.02(+0.21%)
Jul 22, 2016 9.470 9.470 9.220 9.390 8,637 -0.11(-1.16%)
Jul 21, 2016 9.560 9.610 9.500 9.500 30,482 -0.09(-0.94%)
Jul 20, 2016 9.660 9.660 9.510 9.590 12,440 -0.08(-0.83%)
Jul 19, 2016 9.670 9.720 9.571 9.670 16,803 +0.05(+0.52%)
Jul 18, 2016 9.810 9.820 9.565 9.620 50,433 -0.05(-0.52%)
Jul 15, 2016 9.710 9.840 9.670 9.670 7,731 -0.05(-0.51%)
Jul 14, 2016 9.690 9.780 9.650 9.720 24,176 +0.04(+0.43%)
Jul 13, 2016 9.870 9.890 9.664 9.678 17,364 -0.12(-1.24%)
Jul 12, 2016 9.650 9.970 9.610 9.800 39,916 +0.17(+1.77%)
Jul 11, 2016 9.633 9.680 9.530 9.630 28,867 +0.05(+0.52%)
Jul 08, 2016 9.480 9.580 9.580 9.580 15,692 +0.00(+0.00%)
Jul 07, 2016 9.600 9.750 9.490 9.580 23,870 -0.02(-0.21%)
Jul 06, 2016 9.730 9.730 9.600 9.600 8,724 -0.02(-0.21%)
Jul 05, 2016 9.790 9.790 9.590 9.620 60,251 -0.14(-1.43%)
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.
 
bottom clear