MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 8.867 9.005 8.827 8.985 673,047 +0.18(+2.01%)
Jun 30, 2015 8.965 9.014 8.709 8.807 807,058 -0.13(-1.43%)
Jun 29, 2015 9.133 9.241 8.916 8.936 410,041 -0.27(-2.89%)
Jun 26, 2015 9.359 9.389 9.142 9.202 1,080,728 -0.16(-1.68%)
Jun 25, 2015 9.507 9.507 9.202 9.359 1,037,146 -0.09(-0.94%)
Jun 24, 2015 9.349 9.458 9.271 9.448 591,302 +0.07(+0.74%)
Jun 23, 2015 9.044 9.428 9.034 9.379 595,646 +0.32(+3.48%)
Jun 22, 2015 9.310 9.339 9.054 9.064 755,726 -0.24(-2.54%)
Jun 19, 2015 9.349 9.448 9.280 9.300 651,586 -0.04(-0.42%)
Jun 18, 2015 9.034 9.379 9.024 9.339 783,404 +0.31(+3.38%)
Jun 17, 2015 9.241 9.310 8.995 9.034 828,482 -0.17(-1.82%)
Jun 16, 2015 9.251 9.335 9.093 9.202 454,640 -0.04(-0.43%)
Jun 15, 2015 9.231 9.359 9.152 9.241 681,107 -0.03(-0.32%)
Jun 12, 2015 9.566 9.576 9.142 9.271 1,049,811 -0.33(-3.49%)
Jun 11, 2015 9.487 9.625 9.458 9.605 420,450 +0.13(+1.35%)
Jun 10, 2015 9.330 9.601 9.282 9.477 958,403 +0.22(+2.34%)
Jun 09, 2015 9.379 9.389 9.202 9.261 456,711 -0.10(-1.05%)
Jun 08, 2015 9.359 9.458 9.330 9.359 539,678 +0.02(+0.21%)
Jun 05, 2015 9.261 9.379 9.221 9.339 531,353 +0.07(+0.74%)
Jun 04, 2015 9.221 9.320 9.202 9.271 429,368 -0.03(-0.32%)
Jun 03, 2015 9.241 9.438 9.192 9.300 701,402 +0.09(+0.96%)
Jun 02, 2015 9.182 9.399 9.182 9.211 372,757 -0.01(-0.11%)
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