Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 11.48 11.63 11.13 11.27 7,009,832 -0.21(-1.83%)
Jul 31, 2015 11.54 11.63 11.39 11.48 4,557,703 -0.14(-1.20%)
Jul 30, 2015 11.75 11.83 11.51 11.62 5,678,149 -0.13(-1.11%)
Jul 29, 2015 11.73 11.93 11.57 11.75 6,237,724 -0.10(-0.84%)
Jul 28, 2015 11.43 11.88 11.43 11.85 8,172,099 +0.28(+2.42%)
Jul 27, 2015 11.78 11.86 11.42 11.57 7,620,675 -0.31(-2.61%)
Jul 24, 2015 12.07 12.44 11.71 11.88 14,248,062 -0.27(-2.22%)
Jul 23, 2015 11.53 12.46 11.50 12.15 20,907,875 +0.99(+8.87%)
Jul 22, 2015 11.34 11.34 10.95 11.16 13,557,477 -0.45(-3.88%)
Jul 21, 2015 11.47 11.77 11.45 11.61 6,579,346 +0.10(+0.87%)
Jul 20, 2015 11.76 11.77 11.48 11.51 5,073,678 -0.16(-1.37%)
Jul 17, 2015 11.67 11.74 11.43 11.67 5,193,157 +0.01(+0.09%)
Jul 16, 2015 11.74 11.85 11.49 11.66 5,379,629 -0.03(-0.26%)
Jul 15, 2015 11.91 11.96 11.62 11.69 3,886,021 -0.24(-2.01%)
Jul 14, 2015 11.83 11.97 11.82 11.93 5,769,050 +0.16(+1.36%)
Jul 13, 2015 11.85 11.93 11.61 11.77 5,539,158 +0.04(+0.34%)
Jul 10, 2015 11.78 11.88 11.63 11.73 5,059,776 +0.22(+1.91%)
Jul 09, 2015 11.76 11.85 11.45 11.51 10,176,711 +0.01(+0.09%)
Jul 08, 2015 11.79 11.91 11.40 11.50 8,119,045 -0.23(-1.96%)
Jul 07, 2015 11.72 11.79 11.28 11.73 8,651,868 +0.05(+0.43%)
Jul 06, 2015 11.72 11.90 11.52 11.68 7,182,649 -0.19(-1.60%)
Jul 02, 2015 11.71 11.87 11.87 11.87 7,754,900 +0.19(+1.63%)
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.