Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.531 9.666 9.460 9.576 45,200,056 +0.05(+0.54%)
Oct 29, 2015 9.660 9.673 9.447 9.524 49,861,820 -0.16(-1.60%)
Oct 28, 2015 9.557 9.699 9.485 9.679 53,321,064 +0.15(+1.56%)
Oct 27, 2015 9.608 9.697 9.473 9.531 100,873,720 -0.51(-5.04%)
Oct 26, 2015 10.07 10.14 9.966 10.04 59,429,228 +0.01(+0.06%)
Oct 23, 2015 10.06 10.08 9.915 10.03 44,671,048 +0.06(+0.58%)
Oct 22, 2015 9.915 10.00 9.857 9.972 36,684,028 +0.11(+1.10%)
Oct 21, 2015 9.985 10.04 9.825 9.864 53,444,644 +0.02(+0.20%)
Oct 20, 2015 9.774 9.985 9.774 9.844 46,001,008 +0.01(+0.13%)
Oct 19, 2015 9.748 9.832 9.697 9.832 27,907,594 +0.05(+0.52%)
Oct 16, 2015 9.761 9.787 9.672 9.780 37,871,308 +0.04(+0.39%)
Oct 15, 2015 9.729 9.748 9.595 9.742 42,862,832 +0.13(+1.40%)
Oct 14, 2015 9.563 9.627 9.512 9.608 34,860,700 +0.04(+0.47%)
Oct 13, 2015 9.524 9.665 9.492 9.563 47,830,888 -0.03(-0.27%)
Oct 12, 2015 9.588 9.601 9.505 9.588 22,452,272 +0.01(+0.07%)
Oct 09, 2015 9.620 9.665 9.486 9.582 45,645,484 -0.01(-0.13%)
Oct 08, 2015 9.422 9.608 9.396 9.595 40,606,804 +0.15(+1.63%)
Oct 07, 2015 9.275 9.441 9.255 9.441 52,521,008 +0.28(+3.07%)
Oct 06, 2015 9.083 9.243 9.057 9.159 42,251,532 +0.08(+0.85%)
Oct 05, 2015 9.038 9.134 8.897 9.083 60,322,812 +0.13(+1.43%)
Oct 02, 2015 8.641 8.967 8.590 8.955 47,021,032 +0.20(+2.34%)
Oct 01, 2015 8.807 8.820 8.622 8.750 52,055,572 +0.06(+0.74%)
Sep 30, 2015 8.558 8.692 8.494 8.686 62,805,080 +0.27(+3.19%)
Sep 29, 2015 8.411 8.455 8.327 8.417 69,391,176 +0.02(+0.23%)
Sep 28, 2015 8.615 8.644 8.359 8.398 64,241,312 -0.26(-3.03%)
Sep 25, 2015 8.878 8.878 8.647 8.660 56,192,508 -0.08(-0.88%)
Sep 24, 2015 8.686 8.769 8.494 8.737 50,711,884 -0.02(-0.22%)
Sep 23, 2015 8.916 8.929 8.654 8.756 49,349,180 -0.15(-1.72%)
Sep 22, 2015 8.967 8.993 8.788 8.910 68,868,232 -0.26(-2.79%)
Sep 21, 2015 9.089 9.236 9.057 9.166 32,440,076 +0.03(+0.28%)
Sep 18, 2015 9.243 9.268 9.095 9.140 63,605,400 -0.20(-2.19%)
Sep 17, 2015 9.351 9.524 9.255 9.345 58,910,752 -0.03(-0.27%)
Sep 16, 2015 9.166 9.448 9.121 9.371 65,106,260 +0.21(+2.31%)
Sep 15, 2015 8.833 9.198 8.827 9.159 72,901,896 +0.34(+3.85%)
Sep 14, 2015 8.782 8.827 8.724 8.820 40,763,028 +0.04(+0.51%)
Sep 11, 2015 8.801 8.839 8.660 8.775 35,627,884 -0.01(-0.15%)
Sep 10, 2015 8.654 8.852 8.545 8.788 60,455,944 +0.13(+1.48%)
Sep 09, 2015 8.839 8.859 8.622 8.660 48,187,752 -0.09(-1.02%)
Sep 08, 2015 8.814 8.817 8.667 8.750 46,904,616 +0.07(+0.81%)
Sep 04, 2015 8.756 8.679 8.679 8.679 48,648,044 -0.18(-2.02%)
Sep 03, 2015 8.923 9.006 8.823 8.859 43,058,072 -0.02(-0.22%)
Sep 02, 2015 8.955 8.961 8.724 8.878 46,243,248 +0.10(+1.09%)
Sep 01, 2015 8.926 9.057 8.705 8.782 78,844,872 -0.10(-1.08%)
Aug 31, 2015 8.807 8.923 8.647 8.878 59,696,632 +0.08(+0.95%)
Aug 28, 2015 8.667 8.859 8.660 8.795 40,149,976 +0.12(+1.33%)
Aug 27, 2015 8.615 8.750 8.468 8.679 65,714,628 +0.22(+2.65%)
Aug 26, 2015 8.436 8.545 8.174 8.455 75,572,040 +0.20(+2.40%)
Aug 25, 2015 8.865 8.871 8.257 8.257 74,910,752 -0.19(-2.20%)
Aug 24, 2015 7.835 8.628 6.682 8.443 93,424,736 -0.43(-4.83%)
Aug 21, 2015 9.147 9.204 8.859 8.871 65,778,900 -0.36(-3.95%)
Aug 20, 2015 9.415 9.415 9.217 9.236 37,657,188 -0.22(-2.30%)
Aug 19, 2015 9.460 9.586 9.448 9.454 35,183,196 -0.04(-0.40%)
Aug 18, 2015 9.403 9.499 9.383 9.492 26,330,954 +0.10(+1.02%)
Aug 17, 2015 9.448 9.454 9.326 9.396 25,040,302 -0.06(-0.68%)
Aug 14, 2015 9.428 9.492 9.396 9.460 28,744,886 +0.04(+0.48%)
Aug 13, 2015 9.371 9.504 9.339 9.415 32,121,806 +0.02(+0.20%)
Aug 12, 2015 9.313 9.415 9.198 9.396 32,978,856 -0.01(-0.14%)
Aug 11, 2015 9.473 9.473 9.351 9.409 42,136,136 -0.19(-1.93%)
Aug 10, 2015 9.512 9.601 9.480 9.595 26,248,670 +0.12(+1.28%)
Aug 07, 2015 9.505 9.550 9.441 9.473 22,308,706 -0.02(-0.20%)
Aug 06, 2015 9.473 9.524 9.358 9.492 41,858,428 +0.02(+0.20%)
Aug 05, 2015 9.595 9.627 9.422 9.473 35,136,440 -0.07(-0.74%)
Aug 04, 2015 9.563 9.601 9.499 9.544 29,409,818 -0.02(-0.20%)
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.