Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 8.720 9.140 8.720 9.140 901 +0.21(+2.34%)
Aug 30, 2016 8.960 8.989 8.770 8.931 1,979 +0.18(+2.07%)
Aug 29, 2016 8.990 8.990 8.750 8.750 3,066 -0.16(-1.76%)
Aug 26, 2016 8.850 8.907 8.850 8.907 708 +0.13(+1.48%)
Aug 25, 2016 8.880 8.890 8.700 8.777 1,431 +0.03(+0.31%)
Aug 24, 2016 8.750 8.750 8.750 8.750 637 +0.15(+1.74%)
Aug 23, 2016 8.720 8.750 8.600 8.600 839 -0.15(-1.71%)
Aug 22, 2016 8.700 8.750 8.525 8.750 1,398 +0.05(+0.59%)
Aug 19, 2016 8.700 8.735 8.650 8.699 6,518 +0.15(+1.74%)
Aug 18, 2016 8.650 8.650 8.550 8.550 1,137 +0.00(+0.00%)
Aug 17, 2016 8.500 8.662 8.500 8.550 914 +0.01(+0.13%)
Aug 16, 2016 8.550 8.675 8.500 8.539 1,470 -0.21(-2.42%)
Aug 15, 2016 8.926 8.926 8.750 8.751 2,009 -0.13(-1.46%)
Aug 12, 2016 8.881 8.881 8.881 8.881 200 +0.13(+1.44%)
Aug 11, 2016 8.780 8.925 8.750 8.755 750 -0.01(-0.17%)
Aug 10, 2016 9.030 9.030 8.770 8.770 392 -0.17(-1.90%)
Aug 04, 2016 8.700 8.940 8.940 8.940 300 -0.04(-0.41%)
Aug 03, 2016 8.976 8.976 8.976 8.976 126 +0.42(+4.86%)
Aug 02, 2016 8.560 8.560 8.560 8.560 640 +0.01(+0.12%)
Aug 01, 2016 9.050 9.050 8.550 8.550 688 -0.50(-5.52%)
Jul 29, 2016 9.085 9.085 9.050 9.050 1,377 +0.00(+0.00%)
Jul 27, 2016 9.000 9.200 9.000 9.050 41 +0.29(+3.31%)
Jul 26, 2016 8.780 8.780 8.760 8.760 465 -0.42(-4.52%)
Jul 22, 2016 8.930 9.290 8.930 9.175 3 -0.04(-0.38%)
Jul 21, 2016 9.210 9.210 9.210 9.210 345 +0.01(+0.14%)
Jul 20, 2016 9.000 9.197 9.000 9.197 1,232 -0.18(-1.94%)
Jul 19, 2016 9.350 9.380 9.350 9.380 300 +0.17(+1.90%)
Jul 18, 2016 9.070 9.205 9.023 9.205 437 -0.12(-1.30%)
Jul 14, 2016 9.350 9.380 9.290 9.326 182 -0.09(-1.00%)
Jul 12, 2016 9.420 9.420 9.420 9.420 25 +0.24(+2.60%)
Jul 11, 2016 9.250 9.250 9.181 9.181 274 +0.01(+0.12%)
Jul 08, 2016 9.170 9.170 9.170 9.170 127 -0.03(-0.33%)
Jun 30, 2016 9.200 9.200 9.200 9.200 7 -0.21(-2.23%)
Jun 29, 2016 9.210 9.490 9.180 9.410 5,086 +0.25(+2.73%)
Jun 28, 2016 9.160 9.160 9.160 9.160 104 +0.03(+0.33%)
Jun 27, 2016 9.130 9.130 9.130 9.130 3,268 +0.00(+0.00%)
Jun 24, 2016 9.369 9.369 9.130 9.130 856 -0.40(-4.20%)
Jun 22, 2016 9.520 9.530 9.520 9.530 49 -0.06(-0.58%)
Jun 21, 2016 9.586 9.586 9.586 9.586 125 -0.11(-1.18%)
Jun 17, 2016 9.110 9.700 9.110 9.700 10 +0.35(+3.74%)
Jun 16, 2016 8.950 9.350 8.700 9.350 689 +0.28(+3.09%)
Jun 15, 2016 9.170 9.170 8.960 9.070 1,170 -0.17(-1.84%)
Jun 14, 2016 9.350 9.400 9.130 9.240 2,023 -0.26(-2.74%)
Jun 13, 2016 9.250 9.540 9.210 9.500 2,009 +0.25(+2.70%)
Jun 09, 2016 9.400 9.450 9.250 9.250 260 -0.11(-1.18%)
Jun 08, 2016 9.790 9.790 9.360 9.360 5,988 -0.19(-2.02%)
Jun 07, 2016 9.500 9.553 9.380 9.553 1,084 +0.14(+1.51%)
Jun 06, 2016 9.700 9.700 9.400 9.410 3,358 -0.41(-4.18%)
Jun 03, 2016 9.700 9.970 9.700 9.820 1,243 -0.45(-4.38%)
Jun 02, 2016 10.28 10.28 10.27 10.27 1,314 +0.45(+4.58%)
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.