MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 8.018 8.285 7.949 8.235 514,785 +0.30(+3.73%)
Sep 29, 2015 8.294 8.294 7.861 7.939 710,979 -0.34(-4.05%)
Sep 28, 2015 8.511 8.511 8.235 8.275 353,759 -0.25(-2.89%)
Sep 25, 2015 8.669 8.669 8.472 8.521 390,321 -0.05(-0.58%)
Sep 24, 2015 8.442 8.610 8.433 8.571 337,484 +0.09(+1.05%)
Sep 23, 2015 8.541 8.551 8.462 8.482 399,509 -0.03(-0.35%)
Sep 22, 2015 8.482 8.580 8.442 8.511 269,484 -0.05(-0.58%)
Sep 21, 2015 8.541 8.650 8.502 8.561 275,162 +0.07(+0.81%)
Sep 18, 2015 8.492 8.571 8.423 8.492 354,234 -0.11(-1.26%)
Sep 17, 2015 8.620 8.748 8.551 8.600 226,291 -0.04(-0.46%)
Sep 16, 2015 8.462 8.679 8.442 8.640 252,832 +0.16(+1.86%)
Sep 15, 2015 8.364 8.502 8.354 8.482 270,524 +0.13(+1.53%)
Sep 14, 2015 8.373 8.379 8.255 8.354 305,659 -0.01(-0.12%)
Sep 11, 2015 8.324 8.423 8.265 8.364 421,566 +0.03(+0.36%)
Sep 10, 2015 8.294 8.462 8.285 8.334 397,854 +0.04(+0.48%)
Sep 09, 2015 8.650 8.650 8.275 8.294 647,050 -0.31(-3.56%)
Sep 08, 2015 8.669 8.669 8.497 8.600 443,417 +0.09(+1.04%)
Sep 04, 2015 8.541 8.511 8.511 8.511 478,574 -0.13(-1.48%)
Sep 03, 2015 8.768 8.827 8.640 8.640 260,037 -0.11(-1.24%)
Sep 02, 2015 8.590 8.837 8.511 8.748 892,625 +0.26(+3.02%)
Sep 01, 2015 8.590 8.640 8.472 8.492 348,108 -0.24(-2.71%)
Aug 31, 2015 8.719 8.867 8.650 8.728 443,799 -0.02(-0.23%)
Aug 28, 2015 8.590 8.797 8.561 8.748 553,940 +0.18(+2.07%)
Aug 27, 2015 8.423 8.590 8.294 8.571 481,682 +0.19(+2.24%)
Aug 26, 2015 8.334 8.413 8.166 8.383 706,928 +0.21(+2.53%)
Aug 25, 2015 8.383 8.383 8.156 8.176 885,796 -0.02(-0.24%)
Aug 24, 2015 8.206 8.531 8.038 8.196 903,598 -0.44(-5.14%)
Aug 21, 2015 8.364 8.684 8.304 8.640 798,136 +0.13(+1.51%)
Aug 20, 2015 8.689 8.748 8.511 8.511 527,976 -0.30(-3.36%)
Aug 19, 2015 8.896 8.916 8.640 8.807 460,327 -0.13(-1.43%)
Aug 18, 2015 9.014 9.034 8.876 8.936 426,092 -0.06(-0.66%)
Aug 17, 2015 8.876 8.995 8.862 8.995 477,878 +0.08(+0.88%)
Aug 14, 2015 8.847 8.945 8.798 8.916 414,095 +0.04(+0.44%)
Aug 13, 2015 8.827 8.916 8.798 8.876 432,803 +0.02(+0.22%)
Aug 12, 2015 9.014 9.034 8.758 8.857 468,966 -0.15(-1.64%)
Aug 11, 2015 9.005 9.093 8.945 9.005 486,283 -0.10(-1.08%)
Aug 10, 2015 9.034 9.133 8.985 9.103 404,701 +0.10(+1.09%)
Aug 07, 2015 8.896 9.093 8.896 9.005 410,265 +0.03(+0.33%)
Aug 06, 2015 9.034 9.054 8.857 8.975 348,199 -0.03(-0.33%)
Aug 05, 2015 9.044 9.113 8.985 9.005 411,278 +0.04(+0.44%)
Aug 04, 2015 8.906 9.024 8.867 8.965 498,632 +0.07(+0.78%)
Aug 03, 2015 9.024 9.024 8.817 8.896 620,119 -0.13(-1.42%)
Jul 31, 2015 8.896 9.034 8.788 9.024 1,249,132 +0.16(+1.78%)
Jul 30, 2015 9.172 9.320 8.482 8.867 2,713,316 +0.52(+6.26%)
Jul 29, 2015 8.236 8.376 8.157 8.344 923,881 +0.14(+1.68%)
Jul 28, 2015 8.305 8.364 8.147 8.207 837,802 -0.06(-0.72%)
Jul 27, 2015 8.384 8.384 8.206 8.266 487,086 -0.16(-1.87%)
Jul 24, 2015 8.404 8.532 8.344 8.423 749,379 -0.01(-0.12%)
Jul 23, 2015 8.502 8.502 8.295 8.433 569,577 -0.02(-0.23%)
Jul 22, 2015 8.512 8.512 8.413 8.453 425,374 -0.06(-0.69%)
Jul 21, 2015 8.473 8.532 8.325 8.512 980,713 +0.04(+0.47%)
Jul 20, 2015 8.482 8.561 8.384 8.473 691,674 +0.00(+0.00%)
Jul 17, 2015 8.847 8.886 8.443 8.473 1,348,699 -0.37(-4.23%)
Jul 16, 2015 8.867 8.916 8.799 8.847 277,584 +0.04(+0.45%)
Jul 15, 2015 8.926 8.926 8.758 8.807 353,186 -0.10(-1.11%)
Jul 14, 2015 8.886 8.965 8.847 8.906 327,994 +0.02(+0.22%)
Jul 13, 2015 8.817 8.886 8.807 8.886 254,334 +0.14(+1.58%)
Jul 10, 2015 8.788 8.837 8.729 8.748 386,150 +0.05(+0.57%)
Jul 09, 2015 8.719 8.817 8.699 8.699 548,792 +0.10(+1.15%)
Jul 08, 2015 8.719 8.827 8.551 8.601 453,478 -0.18(-2.02%)
Jul 07, 2015 8.807 8.817 8.571 8.778 464,395 -0.01(-0.11%)
Jul 06, 2015 8.739 8.911 8.689 8.788 297,971 -0.01(-0.11%)
Jul 02, 2015 9.024 8.798 8.798 8.798 302,078 -0.19(-2.08%)
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