Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 7.960 8.850 7.500 7.620 28,946 -0.19(-2.43%)
Sep 29, 2015 8.190 9.300 7.810 7.810 11,131 -0.48(-5.79%)
Sep 28, 2015 8.900 9.430 8.110 8.290 16,620 -1.84(-18.16%)
Sep 25, 2015 10.92 11.21 10.04 10.13 16,163 -0.99(-8.90%)
Sep 24, 2015 11.04 11.12 9.216 11.12 16,004 -0.19(-1.68%)
Sep 23, 2015 11.03 11.34 11.02 11.31 8,705 -0.06(-0.53%)
Sep 22, 2015 11.40 11.57 11.03 11.37 6,328 -0.52(-4.37%)
Sep 21, 2015 12.34 12.69 11.35 11.89 20,558 +0.42(+3.66%)
Sep 18, 2015 11.50 13.10 10.88 11.47 55,053 +0.18(+1.59%)
Sep 17, 2015 10.32 11.29 9.010 11.29 48,669 +2.64(+30.52%)
Sep 16, 2015 7.960 8.900 7.690 8.650 8,646 +0.55(+6.79%)
Sep 15, 2015 8.090 8.270 7.300 8.100 7,057 +0.10(+1.25%)
Sep 14, 2015 7.210 8.000 6.940 8.000 12,996 +0.84(+11.73%)
Sep 11, 2015 6.650 7.330 6.410 7.160 27,674 +0.69(+10.66%)
Sep 10, 2015 6.370 6.478 6.120 6.470 4,703 +0.26(+4.19%)
Sep 09, 2015 6.090 6.280 5.910 6.210 6,629 +0.02(+0.32%)
Sep 08, 2015 6.050 6.230 5.910 6.190 18,238 +0.26(+4.38%)
Sep 04, 2015 5.770 5.930 5.930 5.930 11,300 +0.23(+4.04%)
Sep 03, 2015 5.600 6.005 5.600 5.700 6,562 +0.12(+2.15%)
Sep 02, 2015 5.875 5.880 5.510 5.580 13,211 -0.26(-4.53%)
Sep 01, 2015 5.570 6.050 5.520 5.845 6,866 +0.27(+4.94%)
Aug 31, 2015 5.700 5.800 5.550 5.570 8,440 -0.12(-2.11%)
Aug 28, 2015 5.480 5.690 5.480 5.690 4,506 +0.24(+4.40%)
Aug 27, 2015 5.800 6.020 5.300 5.450 42,647 -0.27(-4.72%)
Aug 26, 2015 6.000 6.000 5.510 5.720 42,888 +0.20(+3.62%)
Aug 25, 2015 5.500 6.070 5.500 5.520 20,002 +0.26(+4.94%)
Aug 24, 2015 5.160 5.510 4.500 5.260 26,966 -0.32(-5.73%)
Aug 21, 2015 5.640 6.019 5.450 5.580 12,798 +0.00(+0.00%)
Aug 20, 2015 5.600 6.250 5.580 5.580 22,172 +0.13(+2.39%)
Aug 19, 2015 5.850 6.000 5.450 5.450 8,686 -0.30(-5.22%)
Aug 18, 2015 5.930 5.976 5.660 5.750 25,206 +0.02(+0.35%)
Aug 17, 2015 5.830 6.370 5.650 5.730 31,890 -0.07(-1.21%)
Aug 14, 2015 6.200 6.725 5.520 5.800 15,008 -0.25(-4.13%)
Aug 13, 2015 7.320 7.680 5.740 6.050 22,790 -1.21(-16.67%)
Aug 12, 2015 7.690 7.716 7.260 7.260 24,572 -0.09(-1.22%)
Aug 11, 2015 7.390 7.670 7.300 7.350 43,587 -0.20(-2.65%)
Aug 10, 2015 7.630 7.980 7.398 7.550 8,505 -0.09(-1.18%)
Aug 07, 2015 7.950 8.510 7.450 7.640 44,443 -0.78(-9.26%)
Aug 06, 2015 9.000 9.710 7.400 8.420 101,085 +1.16(+15.98%)
Aug 05, 2015 7.980 8.010 6.811 7.260 50,698 -0.48(-6.20%)
Aug 04, 2015 7.950 7.950 7.420 7.740 29,652 -0.34(-4.21%)
Aug 03, 2015 8.780 8.780 7.900 8.080 37,942 -0.70(-7.97%)
Jul 31, 2015 9.280 9.485 8.730 8.780 26,509 -0.45(-4.88%)
Jul 30, 2015 9.920 10.09 9.000 9.230 90,612 -0.70(-7.05%)
Jul 29, 2015 10.35 10.48 9.920 9.930 14,528 -0.48(-4.61%)
Jul 28, 2015 10.03 10.46 9.990 10.41 13,217 +0.43(+4.31%)
Jul 27, 2015 10.40 10.79 9.980 9.980 26,118 -0.39(-3.76%)
Jul 24, 2015 10.44 11.33 10.23 10.37 15,093 -0.07(-0.67%)
Jul 23, 2015 10.28 11.16 10.22 10.44 13,300 +0.06(+0.58%)
Jul 22, 2015 10.39 11.13 10.15 10.38 14,634 +0.04(+0.39%)
Jul 21, 2015 10.53 10.86 10.34 10.34 32,911 -0.16(-1.52%)
Jul 20, 2015 10.87 11.22 10.07 10.50 22,667 -0.26(-2.42%)
Jul 17, 2015 10.76 11.28 10.76 10.76 2,489 +0.06(+0.56%)
Jul 16, 2015 10.52 11.47 10.52 10.70 47,101 +0.19(+1.81%)
Jul 15, 2015 10.78 11.10 10.50 10.51 15,803 -0.18(-1.68%)
Jul 14, 2015 11.51 11.51 10.04 10.69 16,717 -0.72(-6.31%)
Jul 13, 2015 11.82 12.01 11.02 11.41 50,896 -0.23(-1.98%)
Jul 10, 2015 11.80 11.87 11.64 11.64 47,373 -0.14(-1.19%)
Jul 09, 2015 11.80 12.12 11.38 11.78 92,295 +0.21(+1.82%)
Jul 08, 2015 11.73 12.40 11.57 11.57 26,950 -0.44(-3.66%)
Jul 07, 2015 12.49 12.49 11.71 12.01 51,515 -0.58(-4.61%)
Jul 06, 2015 12.39 12.92 11.82 12.59 16,265 +0.15(+1.21%)
Jul 02, 2015 11.92 12.44 12.44 12.44 14,200 +0.45(+3.75%)
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.