MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.980 10.55 9.930 10.54 11,683,477 +0.66(+6.73%)
Oct 29, 2015 9.970 10.09 9.820 9.875 5,456,740 -0.24(-2.42%)
Oct 28, 2015 9.980 10.13 9.920 10.12 7,440,813 +0.18(+1.81%)
Oct 27, 2015 10.04 10.18 9.830 9.940 9,270,925 -0.18(-1.78%)
Oct 26, 2015 10.27 10.29 10.02 10.12 9,233,853 -0.13(-1.27%)
Oct 23, 2015 10.00 10.40 9.910 10.25 17,636,040 +0.49(+5.02%)
Oct 22, 2015 9.600 10.11 9.520 9.760 16,695,722 +0.32(+3.39%)
Oct 21, 2015 9.730 9.780 9.420 9.440 7,010,073 -0.24(-2.43%)
Oct 20, 2015 9.760 9.820 9.580 9.675 5,712,333 -0.13(-1.38%)
Oct 19, 2015 9.940 9.980 9.740 9.810 7,185,884 -0.13(-1.31%)
Oct 16, 2015 10.08 10.17 9.900 9.940 11,431,219 -0.13(-1.29%)
Oct 15, 2015 10.05 10.11 9.740 10.07 11,792,269 +0.04(+0.40%)
Oct 14, 2015 9.240 10.15 9.225 10.03 14,565,968 +0.84(+9.14%)
Oct 13, 2015 9.070 9.345 9.070 9.190 7,793,285 +0.01(+0.11%)
Oct 12, 2015 9.250 9.360 9.080 9.180 5,834,642 -0.02(-0.22%)
Oct 09, 2015 9.330 9.350 9.120 9.200 5,214,114 -0.14(-1.50%)
Oct 08, 2015 9.160 9.420 9.150 9.340 6,354,568 +0.12(+1.30%)
Oct 07, 2015 8.980 9.230 8.900 9.220 9,325,015 +0.33(+3.71%)
Oct 06, 2015 8.790 8.977 8.740 8.890 5,928,740 +0.11(+1.25%)
Oct 05, 2015 8.750 8.870 8.660 8.780 6,240,856 +0.08(+0.92%)
Oct 02, 2015 8.310 8.720 8.260 8.700 7,592,074 +0.35(+4.19%)
Oct 01, 2015 8.550 8.630 8.110 8.350 12,383,858 -0.17(-2.00%)
Sep 30, 2015 8.400 8.590 8.305 8.520 8,533,535 +0.24(+2.90%)
Sep 29, 2015 8.380 8.560 8.200 8.280 7,911,980 -0.08(-0.96%)
Sep 28, 2015 8.660 8.705 8.250 8.360 10,648,104 -0.40(-4.57%)
Sep 25, 2015 9.000 9.001 8.660 8.760 6,522,479 -0.01(-0.11%)
Sep 24, 2015 8.840 8.940 8.700 8.770 7,680,407 -0.15(-1.68%)
Sep 23, 2015 9.160 9.160 8.880 8.920 6,601,708 -0.19(-2.09%)
Sep 22, 2015 9.160 9.230 9.040 9.110 10,088,693 -0.33(-3.50%)
Sep 21, 2015 9.480 9.590 9.350 9.440 7,072,831 +0.10(+1.07%)
Sep 18, 2015 9.600 9.680 9.190 9.340 12,665,678 -0.38(-3.91%)
Sep 17, 2015 9.790 9.920 9.670 9.720 4,456,130 -0.05(-0.51%)
Sep 16, 2015 10.02 10.11 9.640 9.770 7,625,133 -0.26(-2.59%)
Sep 15, 2015 10.00 10.11 9.940 10.03 3,368,053 +0.04(+0.40%)
Sep 14, 2015 10.11 10.15 9.870 9.990 3,312,096 -0.05(-0.50%)
Sep 11, 2015 10.01 10.20 9.810 10.04 5,092,623 -0.02(-0.20%)
Sep 10, 2015 10.09 10.26 9.880 10.06 7,375,396 -0.17(-1.66%)
Sep 09, 2015 10.62 10.72 10.20 10.23 6,181,439 -0.18(-1.73%)
Sep 08, 2015 10.13 10.44 10.01 10.41 5,278,462 +0.50(+5.05%)
Sep 04, 2015 10.07 9.910 9.910 9.910 3,325,800 -0.27(-2.60%)
Sep 03, 2015 10.31 10.39 10.03 10.18 7,549,472 -0.06(-0.63%)
Sep 02, 2015 9.850 10.29 9.790 10.24 10,894,435 +0.57(+5.89%)
Sep 01, 2015 9.760 10.08 9.610 9.670 9,152,393 -0.33(-3.30%)
Aug 31, 2015 10.01 10.15 9.870 10.00 6,294,100 -0.09(-0.89%)
Aug 28, 2015 9.840 10.15 9.810 10.09 5,703,809 +0.21(+2.13%)
Aug 27, 2015 9.390 9.940 9.380 9.880 8,564,923 +0.58(+6.24%)
Aug 26, 2015 9.150 9.320 8.860 9.300 7,730,250 +0.38(+4.26%)
Aug 25, 2015 9.580 9.640 8.900 8.920 9,867,752 -0.30(-3.25%)
Aug 24, 2015 8.750 9.800 8.550 9.220 13,115,270 -0.06(-0.65%)
Aug 21, 2015 9.330 9.580 9.255 9.280 6,263,213 -0.16(-1.69%)
Aug 20, 2015 9.660 9.810 9.350 9.440 9,476,481 -0.32(-3.28%)
Aug 19, 2015 10.02 10.08 9.760 9.760 8,766,968 -0.26(-2.59%)
Aug 18, 2015 10.33 10.35 9.975 10.02 7,210,662 -0.29(-2.81%)
Aug 17, 2015 10.16 10.35 10.03 10.31 5,237,854 +0.11(+1.08%)
Aug 14, 2015 10.35 10.41 10.07 10.20 8,262,146 -0.17(-1.64%)
Aug 13, 2015 10.56 10.69 10.35 10.37 4,809,868 -0.21(-1.98%)
Aug 12, 2015 10.47 10.64 10.33 10.58 7,048,289 +0.04(+0.38%)
Aug 11, 2015 10.97 11.11 10.53 10.54 10,495,075 -0.62(-5.56%)
Aug 10, 2015 11.13 11.30 11.04 11.16 6,796,827 +0.02(+0.18%)
Aug 07, 2015 11.04 11.20 11.03 11.14 3,530,280 +0.03(+0.27%)
Aug 06, 2015 11.24 11.33 10.87 11.11 5,826,001 -0.09(-0.80%)
Aug 05, 2015 11.31 11.49 11.18 11.20 5,143,429 -0.04(-0.36%)
Aug 04, 2015 11.29 11.34 11.02 11.24 4,552,178 -0.03(-0.27%)
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.
TOP
Email a Story