MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.782 8.904 8.659 8.773 7,174,567 -0.08(-0.89%)
Aug 28, 2015 8.632 8.904 8.606 8.852 6,501,701 +0.18(+2.13%)
Aug 27, 2015 8.238 8.720 8.229 8.668 9,763,050 +0.51(+6.24%)
Aug 26, 2015 8.027 8.176 7.773 8.159 8,811,617 +0.33(+4.26%)
Aug 25, 2015 8.404 8.457 7.808 7.825 11,248,129 -0.26(-3.25%)
Aug 24, 2015 7.676 8.597 7.501 8.089 14,949,935 -0.05(-0.65%)
Aug 21, 2015 8.185 8.404 8.119 8.141 7,139,359 -0.14(-1.69%)
Aug 20, 2015 8.475 8.606 8.203 8.282 10,802,124 -0.28(-3.28%)
Aug 19, 2015 8.790 8.843 8.562 8.562 9,993,359 -0.23(-2.59%)
Aug 18, 2015 9.062 9.080 8.751 8.790 8,219,345 -0.25(-2.81%)
Aug 17, 2015 8.913 9.080 8.799 9.045 5,970,565 +0.10(+1.08%)
Aug 14, 2015 9.080 9.137 8.839 8.948 9,417,919 -0.15(-1.64%)
Aug 13, 2015 9.264 9.378 9.080 9.097 5,482,709 -0.18(-1.98%)
Aug 12, 2015 9.185 9.334 9.062 9.282 8,034,258 +0.04(+0.38%)
Aug 11, 2015 9.624 9.747 9.238 9.247 11,963,207 -0.54(-5.56%)
Aug 10, 2015 9.764 9.913 9.685 9.790 7,747,619 +0.02(+0.18%)
Aug 07, 2015 9.685 9.821 9.676 9.773 4,024,122 +0.03(+0.27%)
Aug 06, 2015 9.861 9.940 9.536 9.747 6,640,987 -0.08(-0.80%)
Aug 05, 2015 9.922 10.08 9.808 9.826 5,862,931 -0.04(-0.36%)
Aug 04, 2015 9.904 9.948 9.668 9.861 5,188,971 -0.03(-0.27%)
Aug 03, 2015 10.07 10.20 9.769 9.887 7,990,421 -0.18(-1.83%)
Jul 31, 2015 10.12 10.20 9.992 10.07 5,195,269 -0.12(-1.20%)
Jul 30, 2015 10.31 10.38 10.10 10.19 6,472,452 -0.11(-1.11%)
Jul 29, 2015 10.29 10.47 10.15 10.31 7,110,305 -0.09(-0.84%)
Jul 28, 2015 10.03 10.42 10.03 10.40 9,315,275 +0.25(+2.42%)
Jul 27, 2015 10.33 10.40 10.02 10.15 8,686,714 -0.27(-2.61%)
Jul 24, 2015 10.59 10.91 10.27 10.42 16,241,191 -0.24(-2.22%)
Jul 23, 2015 10.12 10.93 10.09 10.66 23,832,630 +0.87(+8.87%)
Jul 22, 2015 9.948 9.948 9.602 9.790 15,454,001 -0.39(-3.88%)
Jul 21, 2015 10.06 10.33 10.04 10.19 7,499,715 +0.09(+0.87%)
Jul 20, 2015 10.32 10.33 10.07 10.10 5,783,423 -0.14(-1.37%)
Jul 17, 2015 10.24 10.30 10.03 10.24 5,919,616 +0.01(+0.09%)
Jul 16, 2015 10.30 10.40 10.08 10.23 6,132,173 -0.03(-0.26%)
Jul 15, 2015 10.45 10.49 10.19 10.26 4,429,627 -0.21(-2.01%)
Jul 14, 2015 10.38 10.50 10.37 10.47 6,576,069 +0.14(+1.36%)
Jul 13, 2015 10.40 10.47 10.19 10.33 6,314,018 +0.04(+0.34%)
Jul 10, 2015 10.33 10.42 10.20 10.29 5,767,576 +0.19(+1.91%)
Jul 09, 2015 10.32 10.40 10.04 10.10 11,600,308 +0.01(+0.09%)
Jul 08, 2015 10.34 10.45 10.00 10.09 9,254,800 -0.20(-1.96%)
Jul 07, 2015 10.28 10.34 9.896 10.29 9,862,158 +0.04(+0.43%)
Jul 06, 2015 10.28 10.44 10.10 10.25 8,187,413 -0.17(-1.60%)
Jul 02, 2015 10.27 10.41 10.41 10.41 8,839,715 +0.17(+1.63%)
Jul 01, 2015 10.63 10.71 10.22 10.25 12,582,192 -0.07(-0.68%)
Jun 30, 2015 10.24 10.38 10.13 10.32 10,094,097 +0.18(+1.73%)
Jun 29, 2015 10.25 10.35 10.10 10.14 11,595,355 -0.21(-2.03%)
Jun 26, 2015 10.73 10.79 10.22 10.35 48,915,016 -0.42(-3.91%)
Jun 25, 2015 10.88 10.94 10.75 10.77 5,183,362 -0.07(-0.65%)
Jun 24, 2015 11.15 11.16 10.83 10.84 6,310,634 -0.28(-2.52%)
Jun 23, 2015 10.97 11.19 10.97 11.12 6,353,962 -0.05(-0.47%)
Jun 22, 2015 11.19 11.27 11.06 11.18 4,875,737 +0.05(+0.47%)
Jun 19, 2015 11.12 11.19 11.04 11.12 8,128,922 +0.03(+0.28%)
Jun 18, 2015 11.09 11.18 11.00 11.09 5,002,172 +0.10(+0.88%)
Jun 17, 2015 11.14 11.20 10.96 11.00 5,795,915 -0.13(-1.14%)
Jun 16, 2015 11.15 11.24 11.04 11.12 9,204,363 +0.01(+0.08%)
Jun 15, 2015 11.16 11.22 11.00 11.12 6,683,908 -0.15(-1.32%)
Jun 12, 2015 11.38 11.40 11.13 11.26 5,356,741 -0.18(-1.53%)
Jun 11, 2015 11.42 11.57 11.34 11.44 5,776,918 -0.09(-0.76%)
Jun 10, 2015 11.68 11.76 11.45 11.53 13,759,220 +0.47(+4.29%)
Jun 09, 2015 11.13 11.18 10.85 11.05 7,927,914 -0.08(-0.71%)
Jun 08, 2015 11.73 11.76 11.03 11.13 14,878,209 -0.61(-5.16%)
Jun 05, 2015 11.72 11.81 11.56 11.74 4,680,840 +0.02(+0.19%)
Jun 04, 2015 11.86 11.98 11.69 11.72 6,083,216 -0.26(-2.16%)
Jun 03, 2015 12.04 12.15 11.91 11.97 5,483,357 +0.04(+0.33%)
Jun 02, 2015 12.06 12.12 11.92 11.94 5,686,540 -0.19(-1.56%)
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