Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 9.692 9.996 9.633 9.958 1,044,097 +0.25(+2.55%)
Jul 31, 2015 9.416 9.827 9.396 9.711 1,176,111 +0.31(+3.33%)
Jul 30, 2015 9.360 9.488 9.231 9.397 470,286 -0.02(-0.20%)
Jul 29, 2015 9.419 9.463 9.247 9.416 668,723 +0.01(+0.07%)
Jul 28, 2015 9.206 9.473 9.125 9.410 875,987 +0.21(+2.28%)
Jul 27, 2015 9.219 9.325 9.103 9.200 1,210,864 -0.15(-1.58%)
Jul 24, 2015 9.341 9.438 9.175 9.347 1,005,036 +0.02(+0.24%)
Jul 23, 2015 9.485 9.560 9.294 9.325 767,088 -0.13(-1.42%)
Jul 22, 2015 9.335 9.557 8.949 9.460 897,534 +0.04(+0.40%)
Jul 21, 2015 9.526 9.672 9.416 9.423 511,664 -0.11(-1.12%)
Jul 20, 2015 9.701 9.714 9.476 9.529 1,532,127 -0.19(-2.00%)
Jul 17, 2015 9.987 10.01 9.651 9.723 1,283,414 -0.24(-2.36%)
Jul 16, 2015 9.952 10.12 9.886 9.958 956,142 +0.09(+0.92%)
Jul 15, 2015 10.25 10.25 9.836 9.868 1,019,371 -0.37(-3.61%)
Jul 14, 2015 10.19 10.33 10.13 10.24 850,303 +0.07(+0.68%)
Jul 13, 2015 10.30 10.31 10.12 10.17 1,088,619 -0.04(-0.43%)
Jul 10, 2015 10.31 10.44 10.18 10.21 780,255 +0.09(+0.87%)
Jul 09, 2015 10.17 10.40 10.05 10.12 1,306,733 +0.10(+1.03%)
Jul 08, 2015 10.16 10.26 9.783 10.02 1,231,534 -0.20(-1.93%)
Jul 07, 2015 10.54 10.54 9.902 10.22 1,585,807 -0.36(-3.38%)
Jul 06, 2015 10.61 10.74 10.47 10.58 968,304 -0.10(-0.97%)
Jul 02, 2015 10.65 10.68 10.68 10.68 988,339 +0.05(+0.47%)
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.