Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 8.656 9.285 8.598 8.772 769,288 +0.11(+1.24%)
Sep 29, 2015 8.954 9.177 8.483 8.665 776,844 -0.35(-3.85%)
Sep 28, 2015 9.582 9.921 8.764 9.012 615,410 -0.55(-5.79%)
Sep 25, 2015 9.715 10.50 9.433 9.566 804,950 -0.16(-1.62%)
Sep 24, 2015 10.46 10.46 9.491 9.723 751,995 -0.42(-4.16%)
Sep 23, 2015 10.64 10.81 10.10 10.14 590,534 -0.45(-4.22%)
Sep 22, 2015 10.97 11.13 10.48 10.59 637,042 -0.54(-4.83%)
Sep 21, 2015 11.28 11.43 10.91 11.13 349,714 -0.17(-1.54%)
Sep 18, 2015 11.05 11.31 10.95 11.30 479,559 +0.23(+2.09%)
Sep 17, 2015 11.08 11.26 11.02 11.07 702,413 -0.05(-0.45%)
Sep 16, 2015 11.09 11.20 10.93 11.12 634,016 +0.09(+0.82%)
Sep 15, 2015 11.00 11.23 10.76 11.03 322,702 -0.03(-0.30%)
Sep 14, 2015 11.20 11.46 11.02 11.06 420,621 -0.04(-0.37%)
Sep 11, 2015 11.03 11.42 10.65 11.10 344,833 -0.04(-0.37%)
Sep 10, 2015 11.81 11.91 11.12 11.14 365,424 -0.51(-4.40%)
Sep 09, 2015 11.65 12.11 11.59 11.66 225,388 -0.12(-0.98%)
Sep 08, 2015 12.23 12.36 11.68 11.77 238,720 -0.45(-3.72%)
Sep 04, 2015 12.27 12.23 12.23 12.23 477,639 -0.17(-1.33%)
Sep 03, 2015 12.21 12.77 12.21 12.39 651,703 +0.07(+0.60%)
Sep 02, 2015 12.09 12.34 12.09 12.32 373,460 +0.15(+1.22%)
Sep 01, 2015 11.81 12.19 11.78 12.17 375,830 -0.11(-0.88%)
Aug 31, 2015 12.26 12.57 12.21 12.28 275,697 -0.05(-0.40%)
Aug 28, 2015 11.83 12.77 11.74 12.33 528,667 +0.56(+4.78%)
Aug 27, 2015 11.95 12.32 11.71 11.77 906,971 +0.02(+0.14%)
Aug 26, 2015 11.86 12.08 11.09 11.75 850,843 +0.02(+0.21%)
Aug 25, 2015 12.38 12.99 11.65 11.72 1,886,179 -0.29(-2.41%)
Aug 24, 2015 12.19 12.73 11.93 12.01 795,289 -0.82(-6.38%)
Aug 21, 2015 12.74 13.07 12.39 12.83 728,746 -0.15(-1.15%)
Aug 20, 2015 12.90 13.16 12.61 12.98 533,727 +0.02(+0.19%)
Aug 19, 2015 13.01 13.05 12.24 12.96 331,498 +0.30(+2.35%)
Aug 18, 2015 13.01 13.06 12.44 12.66 327,211 -0.26(-2.05%)
Aug 17, 2015 13.05 13.40 12.84 12.92 132,340 -0.12(-0.89%)
Aug 14, 2015 13.08 13.62 12.88 13.04 408,971 -0.17(-1.31%)
Aug 13, 2015 12.95 14.55 12.82 13.21 1,082,240 +0.31(+2.44%)
Aug 12, 2015 12.34 13.09 11.78 12.90 1,652,460 +1.14(+9.71%)
Aug 11, 2015 11.98 12.30 11.60 11.76 510,438 -0.43(-3.53%)
Aug 10, 2015 11.66 12.59 11.33 12.19 1,057,775 +0.53(+4.54%)
Aug 07, 2015 11.93 13.03 11.37 11.66 1,183,023 -0.36(-2.96%)
Aug 06, 2015 13.48 13.48 12.00 12.01 535,363 -1.41(-10.47%)
Aug 05, 2015 12.61 13.60 12.60 13.42 688,562 +1.10(+8.93%)
Aug 04, 2015 13.00 13.10 12.17 12.32 421,779 -0.50(-3.93%)
Aug 03, 2015 13.11 13.47 12.70 12.82 291,373 -0.34(-2.57%)
Jul 31, 2015 13.15 14.00 13.09 13.16 395,709 -0.16(-1.18%)
Jul 30, 2015 13.99 14.20 13.15 13.32 954,440 -0.72(-5.12%)
Jul 29, 2015 14.06 14.21 13.95 14.04 159,870 -0.03(-0.24%)
Jul 28, 2015 14.19 14.30 13.58 14.07 602,185 +0.09(+0.65%)
Jul 27, 2015 13.54 14.08 13.34 13.98 759,228 +0.45(+3.30%)
Jul 24, 2015 13.97 13.97 13.44 13.53 581,006 -0.37(-2.68%)
Jul 23, 2015 13.97 14.06 13.72 13.91 310,345 +0.01(+0.06%)
Jul 22, 2015 14.14 14.43 13.85 13.90 520,677 -0.29(-2.04%)
Jul 21, 2015 14.58 14.63 14.17 14.19 383,691 -0.26(-1.77%)
Jul 20, 2015 14.47 14.79 14.44 14.44 382,642 +0.06(+0.40%)
Jul 17, 2015 14.47 14.55 14.26 14.39 632,314 +0.09(+0.64%)
Jul 16, 2015 14.41 14.65 14.26 14.29 357,153 -0.07(-0.52%)
Jul 15, 2015 14.55 14.73 14.30 14.37 338,355 -0.31(-2.08%)
Jul 14, 2015 14.96 15.09 14.68 14.68 1,075,118 -0.26(-1.77%)
Jul 13, 2015 14.96 15.03 14.82 14.94 370,373 +0.02(+0.17%)
Jul 10, 2015 14.87 15.28 14.78 14.91 323,280 +0.12(+0.78%)
Jul 09, 2015 15.71 15.71 14.68 14.80 984,655 +0.02(+0.11%)
Jul 08, 2015 15.01 15.59 14.77 14.78 603,262 -0.23(-1.54%)
Jul 07, 2015 14.94 15.09 14.83 15.01 524,146 +0.11(+0.72%)
Jul 06, 2015 14.88 15.12 14.88 14.91 379,750 -0.02(-0.11%)
Jul 02, 2015 15.29 14.92 14.92 14.92 285,084 -0.12(-0.77%)
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.