Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.820 9.033 8.779 8.955 1,299,325 +0.06(+0.64%)
Aug 28, 2015 8.810 8.990 8.750 8.898 903,091 +0.04(+0.46%)
Aug 27, 2015 8.709 9.066 8.643 8.857 1,566,839 +0.25(+2.88%)
Aug 26, 2015 8.327 8.641 8.107 8.610 1,468,869 +0.43(+5.23%)
Aug 25, 2015 8.572 8.594 8.179 8.182 1,280,389 +0.00(+0.04%)
Aug 24, 2015 8.163 8.560 6.222 8.179 4,064,453 -0.64(-7.28%)
Aug 21, 2015 9.031 9.261 8.799 8.821 2,082,765 -0.33(-3.64%)
Aug 20, 2015 9.399 9.399 9.154 9.154 1,555,069 -0.29(-3.10%)
Aug 19, 2015 9.554 9.648 9.390 9.447 968,070 +0.06(+0.64%)
Aug 18, 2015 9.654 9.696 9.371 9.387 880,087 -0.36(-3.68%)
Aug 17, 2015 9.705 9.802 9.506 9.745 442,107 +0.04(+0.39%)
Aug 14, 2015 9.415 9.755 9.302 9.708 1,153,308 +0.31(+3.25%)
Aug 13, 2015 9.352 9.453 9.157 9.403 1,495,734 +0.02(+0.23%)
Aug 12, 2015 9.827 9.827 9.305 9.381 2,431,676 -0.56(-5.63%)
Aug 11, 2015 10.35 10.37 9.815 9.941 1,650,446 -0.45(-4.36%)
Aug 10, 2015 10.69 10.69 10.12 10.39 1,804,890 -0.11(-1.08%)
Aug 07, 2015 10.70 10.80 9.755 10.51 2,955,799 +0.29(+2.83%)
Aug 06, 2015 10.48 10.53 9.917 10.22 1,986,155 -0.24(-2.26%)
Aug 05, 2015 10.22 10.57 10.21 10.45 2,019,810 +0.21(+2.06%)
Aug 04, 2015 9.975 10.26 9.881 10.24 1,935,381 +0.25(+2.45%)
Aug 03, 2015 9.730 10.03 9.670 9.997 1,040,050 +0.25(+2.55%)
Jul 31, 2015 9.453 9.865 9.432 9.749 1,171,552 +0.31(+3.33%)
Jul 30, 2015 9.396 9.525 9.267 9.434 468,463 -0.02(-0.20%)
Jul 29, 2015 9.456 9.500 9.283 9.453 666,131 +0.01(+0.07%)
Jul 28, 2015 9.242 9.510 9.160 9.447 872,592 +0.21(+2.28%)
Jul 27, 2015 9.255 9.362 9.138 9.236 1,206,171 -0.15(-1.58%)
Jul 24, 2015 9.377 9.475 9.211 9.384 1,001,140 +0.02(+0.24%)
Jul 23, 2015 9.522 9.598 9.330 9.362 764,114 -0.14(-1.42%)
Jul 22, 2015 9.371 9.594 8.984 9.497 894,056 +0.04(+0.40%)
Jul 21, 2015 9.563 9.709 9.453 9.459 509,681 -0.11(-1.12%)
Jul 20, 2015 9.739 9.752 9.513 9.566 1,526,188 -0.20(-2.00%)
Jul 17, 2015 10.03 10.05 9.689 9.761 1,278,440 -0.24(-2.36%)
Jul 16, 2015 9.991 10.15 9.925 9.997 952,436 +0.09(+0.92%)
Jul 15, 2015 10.29 10.29 9.874 9.906 1,015,420 -0.37(-3.61%)
Jul 14, 2015 10.23 10.37 10.17 10.28 847,008 +0.07(+0.68%)
Jul 13, 2015 10.34 10.35 10.15 10.21 1,084,399 -0.04(-0.43%)
Jul 10, 2015 10.35 10.48 10.22 10.25 777,231 +0.09(+0.87%)
Jul 09, 2015 10.21 10.44 10.09 10.16 1,301,668 +0.10(+1.03%)
Jul 08, 2015 10.20 10.30 9.821 10.06 1,226,760 -0.20(-1.93%)
Jul 07, 2015 10.58 10.58 9.941 10.26 1,579,661 -0.36(-3.38%)
Jul 06, 2015 10.65 10.78 10.51 10.62 964,551 -0.10(-0.97%)
Jul 02, 2015 10.70 10.72 10.72 10.72 984,508 +0.05(+0.47%)
Jul 01, 2015 10.41 10.73 10.25 10.67 1,536,711 +0.41(+4.02%)
Jun 30, 2015 10.26 10.38 10.16 10.26 942,295 +0.08(+0.77%)
Jun 29, 2015 10.11 10.43 9.941 10.18 1,132,719 -0.12(-1.13%)
Jun 26, 2015 10.68 10.68 10.25 10.30 3,580,617 -0.40(-3.74%)
Jun 25, 2015 10.55 10.79 10.47 10.70 846,022 +0.20(+1.89%)
Jun 24, 2015 10.70 10.77 10.49 10.50 928,512 -0.22(-2.05%)
Jun 23, 2015 10.81 10.82 10.65 10.72 844,490 -0.09(-0.87%)
Jun 22, 2015 10.77 10.84 10.64 10.81 884,853 +0.14(+1.36%)
Jun 19, 2015 10.72 10.76 10.63 10.67 2,121,576 -0.09(-0.88%)
Jun 18, 2015 10.65 10.80 10.53 10.76 859,386 +0.13(+1.18%)
Jun 17, 2015 10.54 10.76 10.47 10.64 1,187,526 +0.10(+0.93%)
Jun 16, 2015 10.44 10.58 10.34 10.54 761,307 +0.08(+0.75%)
Jun 15, 2015 10.54 10.54 10.29 10.46 1,014,797 -0.19(-1.74%)
Jun 12, 2015 10.39 10.75 10.39 10.65 1,702,634 +0.17(+1.59%)
Jun 11, 2015 10.52 10.70 10.40 10.48 1,050,941 +0.07(+0.66%)
Jun 10, 2015 10.46 10.52 10.14 10.41 1,736,031 -0.06(-0.54%)
Jun 09, 2015 10.54 10.66 10.32 10.47 1,719,695 -0.17(-1.57%)
Jun 08, 2015 10.91 11.01 10.54 10.63 1,398,863 -0.32(-2.90%)
Jun 05, 2015 11.05 11.05 10.83 10.95 710,280 -0.11(-1.00%)
Jun 04, 2015 11.10 11.31 10.92 11.06 632,482 -0.14(-1.26%)
Jun 03, 2015 11.15 11.30 11.10 11.20 672,422 +0.11(+0.99%)
Jun 02, 2015 11.12 11.19 10.99 11.09 834,782 -0.03(-0.26%)
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.