Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.308 6.465 6.023 6.314 1,127,000 +0.05(+0.87%)
Sep 29, 2015 6.713 6.755 6.235 6.259 479,522 -0.46(-6.85%)
Sep 28, 2015 7.095 7.095 6.719 6.719 354,058 -0.41(-5.69%)
Sep 25, 2015 7.428 7.482 7.058 7.125 393,825 -0.30(-4.07%)
Sep 24, 2015 7.270 7.506 7.071 7.428 503,503 +0.09(+1.28%)
Sep 23, 2015 7.640 7.706 7.325 7.334 233,212 -0.28(-3.62%)
Sep 22, 2015 7.506 7.694 7.422 7.609 279,544 +0.03(+0.40%)
Sep 21, 2015 7.531 7.615 7.482 7.579 171,257 +0.05(+0.64%)
Sep 18, 2015 7.609 7.712 7.476 7.531 262,789 -0.24(-3.04%)
Sep 17, 2015 7.597 7.835 7.488 7.767 348,312 +0.23(+3.05%)
Sep 16, 2015 7.573 7.694 7.476 7.537 326,213 +0.08(+1.14%)
Sep 15, 2015 7.531 7.670 7.428 7.452 421,737 -0.02(-0.24%)
Sep 14, 2015 7.658 7.682 7.446 7.470 204,783 -0.24(-3.06%)
Sep 11, 2015 7.797 7.809 7.470 7.706 356,002 -0.14(-1.78%)
Sep 10, 2015 8.009 8.142 7.791 7.845 327,483 -0.23(-2.85%)
Sep 09, 2015 8.390 8.390 8.069 8.075 305,017 -0.26(-3.12%)
Sep 08, 2015 8.348 8.402 8.263 8.336 226,606 +0.02(+0.22%)
Sep 04, 2015 8.263 8.318 8.318 8.318 116,791 +0.02(+0.29%)
Sep 03, 2015 8.184 8.390 8.166 8.293 363,025 +0.13(+1.56%)
Sep 02, 2015 8.257 8.342 7.966 8.166 415,906 +0.07(+0.82%)
Sep 01, 2015 7.870 8.203 7.857 8.100 412,964 +0.04(+0.45%)
Aug 31, 2015 7.900 8.215 7.821 8.063 231,397 +0.17(+2.15%)
Aug 28, 2015 7.512 8.021 7.512 7.894 291,349 +0.27(+3.49%)
Aug 27, 2015 7.355 7.821 7.325 7.627 314,137 +0.33(+4.56%)
Aug 26, 2015 7.349 7.428 7.071 7.294 403,983 -0.05(-0.66%)
Aug 25, 2015 7.688 7.710 7.264 7.343 617,011 -0.09(-1.22%)
Aug 24, 2015 7.403 8.063 6.665 7.434 713,080 -0.38(-4.88%)
Aug 21, 2015 7.942 8.069 7.718 7.815 495,823 -0.19(-2.34%)
Aug 20, 2015 8.027 8.154 7.936 8.003 363,674 -0.08(-1.05%)
Aug 19, 2015 8.469 8.650 8.063 8.088 547,502 -0.39(-4.64%)
Aug 18, 2015 8.572 8.572 8.414 8.481 267,520 -0.03(-0.36%)
Aug 17, 2015 8.548 8.699 8.342 8.511 334,008 -0.07(-0.85%)
Aug 14, 2015 8.626 8.868 8.572 8.584 213,858 +0.10(+1.18%)
Aug 13, 2015 8.567 8.729 8.419 8.484 291,444 -0.08(-0.90%)
Aug 12, 2015 8.088 8.679 8.011 8.561 506,624 +0.54(+6.78%)
Aug 11, 2015 7.923 8.112 7.822 8.017 457,782 -0.04(-0.51%)
Aug 10, 2015 8.076 8.230 7.982 8.059 445,883 +0.09(+1.11%)
Aug 07, 2015 8.124 8.183 7.946 7.970 229,114 -0.01(-0.07%)
Aug 06, 2015 8.035 8.236 7.911 7.976 346,521 -0.02(-0.30%)
Aug 05, 2015 8.360 8.626 7.917 8.000 883,775 -0.44(-5.25%)
Aug 04, 2015 8.389 8.508 8.313 8.443 436,598 +0.09(+1.13%)
Aug 03, 2015 8.443 8.443 8.218 8.348 294,430 -0.14(-1.60%)
Jul 31, 2015 8.449 8.555 8.389 8.484 485,441 +0.00(+0.00%)
Jul 30, 2015 8.384 8.508 8.384 8.484 417,255 +0.04(+0.42%)
Jul 29, 2015 8.218 8.496 8.218 8.449 335,650 +0.22(+2.66%)
Jul 28, 2015 8.065 8.330 8.011 8.230 325,010 +0.19(+2.35%)
Jul 27, 2015 8.206 8.236 7.976 8.041 526,591 -0.26(-3.13%)
Jul 24, 2015 8.159 8.443 8.157 8.301 407,648 +0.16(+1.96%)
Jul 23, 2015 8.183 8.254 8.059 8.141 396,871 +0.04(+0.51%)
Jul 22, 2015 8.283 8.313 8.059 8.100 607,384 -0.21(-2.49%)
Jul 21, 2015 8.271 8.366 8.124 8.307 510,840 +0.01(+0.07%)
Jul 20, 2015 8.472 8.561 8.277 8.301 373,051 -0.23(-2.70%)
Jul 17, 2015 8.573 8.646 8.508 8.531 256,468 -0.15(-1.70%)
Jul 16, 2015 8.779 8.797 8.644 8.679 326,175 -0.10(-1.14%)
Jul 15, 2015 9.057 9.140 8.779 8.779 406,803 -0.29(-3.19%)
Jul 14, 2015 8.915 9.087 8.903 9.069 251,096 +0.11(+1.19%)
Jul 13, 2015 8.838 9.033 8.785 8.963 415,334 +0.11(+1.20%)
Jul 10, 2015 8.667 8.868 8.620 8.856 285,982 +0.23(+2.67%)
Jul 09, 2015 8.726 8.768 8.584 8.626 333,771 +0.02(+0.21%)
Jul 08, 2015 8.833 8.903 8.537 8.608 426,092 -0.30(-3.32%)
Jul 07, 2015 8.726 8.903 8.508 8.903 354,267 +0.18(+2.02%)
Jul 06, 2015 8.685 8.779 8.632 8.727 184,076 -0.11(-1.26%)
Jul 02, 2015 8.567 8.838 8.838 8.838 274,877 +0.24(+2.75%)
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.