Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 8.436 8.454 7.747 8.028 2,926,457 -0.30(-3.59%)
Sep 29, 2015 8.609 8.645 8.209 8.327 2,731,085 -0.07(-0.86%)
Sep 28, 2015 8.736 8.844 8.382 8.400 1,689,933 -0.51(-5.70%)
Sep 25, 2015 9.498 9.498 8.854 8.908 1,925,978 -0.43(-4.57%)
Sep 24, 2015 9.126 9.416 9.071 9.334 1,127,044 +0.15(+1.58%)
Sep 23, 2015 9.443 9.516 9.148 9.189 1,615,559 -0.18(-1.94%)
Sep 22, 2015 9.108 9.597 9.108 9.371 2,186,679 +0.02(+0.19%)
Sep 21, 2015 9.597 9.616 9.316 9.352 1,413,863 -0.11(-1.15%)
Sep 18, 2015 9.815 9.824 9.352 9.461 2,731,720 -0.54(-5.35%)
Sep 17, 2015 9.960 10.29 9.652 9.997 2,344,110 +0.05(+0.55%)
Sep 16, 2015 9.389 10.05 9.280 9.942 1,977,623 +0.66(+7.14%)
Sep 15, 2015 8.962 9.325 8.949 9.280 1,245,676 +0.37(+4.18%)
Sep 14, 2015 8.863 8.944 8.677 8.908 2,794,150 +0.04(+0.41%)
Sep 11, 2015 9.071 9.180 8.699 8.872 2,696,585 -0.36(-3.93%)
Sep 10, 2015 9.198 9.434 9.098 9.235 3,147,735 -0.12(-1.26%)
Sep 09, 2015 9.770 9.978 9.334 9.352 2,026,616 -0.33(-3.37%)
Sep 08, 2015 9.733 9.870 9.498 9.679 1,608,883 +0.08(+0.85%)
Sep 04, 2015 9.733 9.597 9.597 9.597 1,606,612 -0.47(-4.68%)
Sep 03, 2015 9.960 10.23 9.815 10.07 2,311,427 +0.18(+1.83%)
Sep 02, 2015 10.21 10.21 9.552 9.888 2,114,129 -0.14(-1.36%)
Sep 01, 2015 9.997 10.44 9.870 10.02 3,952,806 -0.52(-4.91%)
Aug 31, 2015 10.12 10.59 9.842 10.54 3,097,878 +0.32(+3.11%)
Aug 28, 2015 9.661 10.41 9.625 10.22 2,173,211 +0.41(+4.16%)
Aug 27, 2015 9.398 9.928 9.183 9.815 2,752,583 +0.75(+8.31%)
Aug 26, 2015 8.754 9.071 8.636 9.062 3,559,662 +0.34(+3.85%)
Aug 25, 2015 9.071 9.089 8.518 8.727 1,968,263 +0.06(+0.73%)
Aug 24, 2015 7.955 8.708 7.794 8.663 5,153,205 -0.29(-3.24%)
Aug 21, 2015 9.334 9.543 8.935 8.953 3,186,764 -0.51(-5.37%)
Aug 20, 2015 9.824 10.18 9.443 9.461 2,348,109 -0.48(-4.84%)
Aug 19, 2015 10.39 10.55 9.879 9.942 1,916,594 -0.60(-5.68%)
Aug 18, 2015 10.62 10.83 10.51 10.54 1,912,394 -0.15(-1.44%)
Aug 17, 2015 10.50 10.71 10.46 10.70 1,594,136 +0.10(+0.94%)
Aug 14, 2015 10.70 11.02 10.54 10.60 1,859,541 -0.12(-1.10%)
Aug 13, 2015 10.88 10.94 10.59 10.71 1,952,664 -0.40(-3.59%)
Aug 12, 2015 11.00 11.34 10.78 11.11 2,705,070 +0.11(+0.99%)
Aug 11, 2015 10.99 11.19 10.83 11.00 1,517,874 -0.30(-2.65%)
Aug 10, 2015 10.68 11.34 10.58 11.30 2,193,043 +0.62(+5.77%)
Aug 07, 2015 11.20 11.38 10.65 10.69 1,570,483 -0.61(-5.38%)
Aug 06, 2015 10.71 11.38 10.57 11.29 1,666,092 +0.47(+4.36%)
Aug 05, 2015 11.21 11.48 10.78 10.82 2,041,918 -0.20(-1.81%)
Aug 04, 2015 11.17 11.48 10.99 11.02 1,966,708 +0.11(+1.00%)
Aug 03, 2015 10.99 11.59 10.88 10.91 3,645,533 -0.25(-2.20%)
Jul 31, 2015 11.20 11.44 11.04 11.16 2,582,573 -0.09(-0.81%)
Jul 30, 2015 11.14 11.67 11.13 11.25 2,759,003 -0.26(-2.28%)
Jul 29, 2015 9.978 11.60 9.978 11.51 4,329,496 +0.47(+4.27%)
Jul 28, 2015 10.64 11.08 10.43 11.04 2,803,418 +0.46(+4.37%)
Jul 27, 2015 10.54 10.77 10.38 10.58 1,950,250 -0.19(-1.77%)
Jul 24, 2015 11.10 11.19 10.73 10.77 1,512,368 -0.34(-3.02%)
Jul 23, 2015 10.78 11.16 10.72 11.10 1,829,986 +0.43(+3.99%)
Jul 22, 2015 10.99 10.99 10.61 10.68 2,118,794 -0.42(-3.76%)
Jul 21, 2015 11.07 11.36 10.99 11.09 1,211,121 +0.05(+0.49%)
Jul 20, 2015 11.05 11.09 10.70 11.04 2,134,553 -0.03(-0.25%)
Jul 17, 2015 11.54 11.56 10.89 11.07 1,948,819 -0.48(-4.16%)
Jul 16, 2015 11.77 11.78 11.40 11.55 1,325,602 -0.08(-0.70%)
Jul 15, 2015 11.89 11.89 11.48 11.63 1,507,176 -0.43(-3.54%)
Jul 14, 2015 11.78 12.19 11.77 12.06 873,218 +0.26(+2.23%)
Jul 13, 2015 11.73 11.82 11.51 11.79 1,628,864 +0.07(+0.62%)
Jul 10, 2015 11.70 12.07 11.40 11.72 3,036,728 +0.15(+1.33%)
Jul 09, 2015 11.58 11.70 11.41 11.57 1,251,370 +0.22(+1.92%)
Jul 08, 2015 11.78 11.98 11.25 11.35 2,222,547 -0.63(-5.23%)
Jul 07, 2015 11.76 12.06 11.37 11.97 1,513,379 +0.09(+0.76%)
Jul 06, 2015 12.12 12.16 11.81 11.88 3,585,016 -0.40(-3.25%)
Jul 02, 2015 12.42 12.28 12.28 12.28 1,213,061 +0.15(+1.20%)
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.