Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.559 8.763 8.512 8.713 558,372 +0.18(+2.06%)
Oct 29, 2015 8.767 8.807 8.493 8.537 611,237 -0.25(-2.83%)
Oct 28, 2015 8.801 8.845 8.581 8.785 650,061 -0.01(-0.14%)
Oct 27, 2015 8.817 8.980 8.738 8.798 1,292,418 -0.09(-0.99%)
Oct 26, 2015 9.081 9.144 8.817 8.886 671,521 -0.15(-1.63%)
Oct 23, 2015 8.936 9.081 8.776 9.034 920,281 +0.23(+2.61%)
Oct 22, 2015 8.515 8.864 8.515 8.804 842,713 +0.35(+4.16%)
Oct 21, 2015 8.503 8.688 8.440 8.452 893,990 -0.05(-0.59%)
Oct 20, 2015 8.503 8.616 8.421 8.503 569,428 +0.00(+0.00%)
Oct 19, 2015 8.418 8.522 8.248 8.503 569,931 +0.01(+0.07%)
Oct 16, 2015 8.336 8.500 8.292 8.496 841,538 +0.18(+2.15%)
Oct 15, 2015 8.157 8.352 8.141 8.317 732,244 +0.21(+2.56%)
Oct 14, 2015 7.855 8.320 7.793 8.110 799,437 +0.25(+3.20%)
Oct 13, 2015 8.157 8.317 7.767 7.859 1,182,690 -0.34(-4.18%)
Oct 12, 2015 8.283 8.405 8.141 8.201 553,920 -0.05(-0.57%)
Oct 09, 2015 8.286 8.452 8.204 8.248 788,431 -0.10(-1.20%)
Oct 08, 2015 8.122 8.421 8.060 8.349 1,015,639 +0.18(+2.23%)
Oct 07, 2015 7.994 8.198 7.934 8.166 791,433 +0.18(+2.28%)
Oct 06, 2015 8.157 8.195 7.909 7.984 504,603 -0.20(-2.49%)
Oct 05, 2015 8.063 8.201 7.987 8.188 502,169 +0.18(+2.24%)
Oct 02, 2015 7.752 8.009 7.588 8.009 703,346 +0.18(+2.25%)
Oct 01, 2015 7.830 8.012 7.642 7.833 1,053,476 -0.01(-0.12%)
Sep 30, 2015 7.720 7.884 7.598 7.843 1,746,196 +0.23(+3.06%)
Sep 29, 2015 7.978 8.006 7.485 7.610 1,660,952 -0.39(-4.87%)
Sep 28, 2015 8.443 8.484 7.990 8.000 1,068,743 -0.49(-5.74%)
Sep 25, 2015 8.484 8.763 8.317 8.487 1,505,094 +0.07(+0.86%)
Sep 24, 2015 8.688 8.738 8.319 8.415 1,122,967 -0.35(-3.95%)
Sep 23, 2015 8.763 8.883 8.704 8.760 535,124 -0.01(-0.11%)
Sep 22, 2015 8.773 8.826 8.679 8.770 980,520 -0.12(-1.38%)
Sep 21, 2015 8.679 9.081 8.679 8.892 1,136,311 +0.25(+2.91%)
Sep 18, 2015 8.616 8.798 8.569 8.641 2,467,665 -0.13(-1.50%)
Sep 17, 2015 8.732 8.908 8.716 8.773 496,561 +0.01(+0.14%)
Sep 16, 2015 8.745 8.789 8.550 8.760 646,048 +0.04(+0.47%)
Sep 15, 2015 8.619 8.787 8.534 8.719 496,170 +0.14(+1.61%)
Sep 14, 2015 8.512 8.613 8.449 8.581 884,448 +0.09(+1.11%)
Sep 11, 2015 8.660 8.688 8.459 8.487 877,020 -0.18(-2.07%)
Sep 10, 2015 8.600 8.710 8.465 8.666 825,139 +0.05(+0.55%)
Sep 09, 2015 8.983 9.095 8.562 8.619 1,249,243 -0.33(-3.69%)
Sep 08, 2015 8.804 8.987 8.688 8.949 944,964 +0.25(+2.93%)
Sep 04, 2015 8.861 8.694 8.694 8.694 934,392 -0.25(-2.74%)
Sep 03, 2015 8.902 9.100 8.870 8.939 602,543 +0.04(+0.46%)
Sep 02, 2015 8.861 9.002 8.603 8.899 954,066 +0.12(+1.36%)
Sep 01, 2015 8.723 8.987 8.719 8.779 1,285,757 -0.14(-1.59%)
Aug 31, 2015 8.785 8.998 8.745 8.921 1,304,381 +0.06(+0.64%)
Aug 28, 2015 8.776 8.955 8.716 8.864 906,605 +0.04(+0.46%)
Aug 27, 2015 8.675 9.031 8.609 8.823 1,572,936 +0.25(+2.88%)
Aug 26, 2015 8.294 8.608 8.075 8.576 1,474,585 +0.43(+5.23%)
Aug 25, 2015 8.539 8.561 8.147 8.150 1,285,371 +0.00(+0.04%)
Aug 24, 2015 8.132 8.526 6.198 8.147 4,080,268 -0.64(-7.28%)
Aug 21, 2015 8.996 9.225 8.765 8.786 2,090,869 -0.33(-3.64%)
Aug 20, 2015 9.363 9.363 9.119 9.119 1,561,120 -0.29(-3.10%)
Aug 19, 2015 9.517 9.611 9.354 9.410 971,837 +0.06(+0.64%)
Aug 18, 2015 9.617 9.658 9.335 9.350 883,512 -0.36(-3.68%)
Aug 17, 2015 9.667 9.764 9.470 9.708 443,827 +0.04(+0.39%)
Aug 14, 2015 9.379 9.717 9.266 9.670 1,157,796 +0.30(+3.25%)
Aug 13, 2015 9.316 9.416 9.122 9.366 1,501,554 +0.02(+0.23%)
Aug 12, 2015 9.789 9.789 9.269 9.344 2,441,138 -0.56(-5.63%)
Aug 11, 2015 10.31 10.33 9.777 9.902 1,656,868 -0.45(-4.36%)
Aug 10, 2015 10.64 10.65 10.08 10.35 1,811,913 -0.11(-1.08%)
Aug 07, 2015 10.65 10.76 9.717 10.47 2,967,300 +0.29(+2.83%)
Aug 06, 2015 10.43 10.49 9.878 10.18 1,993,883 -0.23(-2.26%)
Aug 05, 2015 10.18 10.53 10.17 10.41 2,027,669 +0.21(+2.06%)
Aug 04, 2015 9.936 10.22 9.842 10.20 1,942,912 +0.24(+2.45%)
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.