Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 9.063 9.063 9.030 9.040 5,422 -0.03(-0.33%)
Oct 28, 2016 9.030 9.097 9.030 9.070 13,050 -0.03(-0.33%)
Oct 27, 2016 9.050 9.100 9.050 9.100 4,602 +0.01(+0.11%)
Oct 26, 2016 9.165 9.166 9.030 9.090 9,584 -0.02(-0.22%)
Oct 25, 2016 9.047 9.240 9.047 9.110 7,779 +0.04(+0.44%)
Oct 24, 2016 9.240 9.250 9.060 9.070 10,849 -0.10(-1.09%)
Oct 21, 2016 9.130 9.170 9.130 9.170 1,475 +0.07(+0.78%)
Oct 20, 2016 9.280 9.280 9.090 9.099 5,518 -0.14(-1.52%)
Oct 19, 2016 9.180 9.500 9.065 9.240 26,504 +0.02(+0.22%)
Oct 18, 2016 9.050 9.270 8.980 9.220 17,689 +0.15(+1.64%)
Oct 17, 2016 8.991 9.072 8.970 9.072 2,013 +0.09(+1.02%)
Oct 14, 2016 9.020 9.020 8.940 8.980 85,672 +0.05(+0.56%)
Oct 13, 2016 8.913 8.970 8.900 8.930 3,617 -0.01(-0.11%)
Oct 12, 2016 9.000 9.000 8.900 8.940 9,977 -0.04(-0.45%)
Oct 11, 2016 9.000 9.040 8.980 8.980 9,002 -0.02(-0.23%)
Oct 10, 2016 9.060 9.060 8.970 9.001 54,823 -0.04(-0.43%)
Oct 07, 2016 9.028 9.060 9.028 9.040 7,821 -0.01(-0.11%)
Oct 06, 2016 8.980 9.080 8.960 9.050 15,744 +0.00(+0.00%)
Oct 05, 2016 9.150 9.150 9.040 9.050 71,815 -0.10(-1.09%)
Oct 04, 2016 9.220 9.220 9.060 9.150 8,931 +0.02(+0.17%)
Oct 03, 2016 9.100 9.170 9.070 9.135 12,467 +0.06(+0.71%)
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%)
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