Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.070 8.300 7.860 8.060 97,881 -0.01(-0.12%)
Oct 29, 2015 8.160 8.330 8.040 8.070 24,926 -0.10(-1.22%)
Oct 28, 2015 8.120 8.270 8.073 8.170 36,051 +0.03(+0.37%)
Oct 27, 2015 8.320 8.410 8.000 8.140 77,990 -0.15(-1.81%)
Oct 26, 2015 8.140 8.640 8.140 8.290 63,626 +0.18(+2.22%)
Oct 23, 2015 8.350 8.350 7.920 8.110 24,187 -0.16(-1.93%)
Oct 22, 2015 8.250 8.390 8.105 8.270 37,749 +0.00(+0.00%)
Oct 21, 2015 8.050 8.280 7.810 8.270 75,328 +0.25(+3.12%)
Oct 20, 2015 8.050 8.089 8.050 8.020 42,804 +0.01(+0.12%)
Oct 19, 2015 8.000 8.165 7.854 8.010 52,359 -0.08(-0.99%)
Oct 16, 2015 8.340 8.340 8.050 8.090 26,761 -0.29(-3.46%)
Oct 15, 2015 8.470 8.660 8.370 8.380 64,879 -0.07(-0.83%)
Oct 14, 2015 8.350 8.490 8.300 8.450 63,724 +0.08(+0.96%)
Oct 13, 2015 8.350 8.450 8.210 8.370 64,657 +0.18(+2.20%)
Oct 12, 2015 7.900 8.250 7.860 8.190 85,535 +0.29(+3.67%)
Oct 09, 2015 7.230 8.050 7.230 7.900 234,908 +0.53(+7.19%)
Oct 08, 2015 7.200 7.480 7.200 7.370 56,856 +0.17(+2.36%)
Oct 07, 2015 7.100 7.470 7.100 7.200 70,702 -0.05(-0.69%)
Oct 06, 2015 7.050 7.250 6.890 7.250 61,036 +0.09(+1.26%)
Oct 05, 2015 7.110 7.540 7.000 7.160 56,867 +0.04(+0.56%)
Oct 02, 2015 7.400 7.300 6.900 7.120 77,483 -0.18(-2.47%)
Oct 01, 2015 6.920 7.411 6.800 7.300 65,703 +0.35(+5.04%)
Sep 30, 2015 6.850 7.250 6.842 6.950 151,294 +0.37(+5.62%)
Sep 29, 2015 6.650 6.690 6.180 6.580 129,218 +0.01(+0.15%)
Sep 28, 2015 7.100 7.110 6.360 6.570 86,756 -0.41(-5.87%)
Sep 25, 2015 7.470 7.470 6.660 6.980 111,259 -0.12(-1.69%)
Sep 24, 2015 7.250 7.400 7.020 7.100 33,014 -0.30(-4.05%)
Sep 23, 2015 7.320 7.490 7.140 7.400 52,852 +0.00(+0.00%)
Sep 22, 2015 7.180 7.490 6.770 7.400 65,206 +0.09(+1.23%)
Sep 21, 2015 7.770 7.770 7.250 7.310 69,855 -0.19(-2.53%)
Sep 18, 2015 7.960 8.050 7.500 7.500 288,359 -0.51(-6.37%)
Sep 17, 2015 8.010 8.160 7.880 8.010 192,562 -0.05(-0.62%)
Sep 16, 2015 8.300 8.320 8.060 8.060 38,989 -0.32(-3.82%)
Sep 15, 2015 8.680 8.680 8.190 8.380 47,195 -0.34(-3.90%)
Sep 14, 2015 8.370 8.750 8.110 8.720 111,944 +0.24(+2.83%)
Sep 11, 2015 8.510 8.620 8.000 8.480 162,515 -0.12(-1.40%)
Sep 10, 2015 8.900 9.000 8.300 8.600 69,241 -0.36(-4.02%)
Sep 09, 2015 8.840 9.000 8.750 8.960 42,378 +0.02(+0.22%)
Sep 08, 2015 9.070 9.280 8.710 8.940 89,752 -0.09(-1.00%)
Sep 04, 2015 9.300 9.030 9.030 9.030 54,300 -0.38(-4.04%)
Sep 03, 2015 9.800 10.10 9.200 9.410 311,018 +0.36(+3.98%)
Sep 02, 2015 9.350 9.369 8.900 9.050 82,505 -0.01(-0.11%)
Sep 01, 2015 8.820 9.100 8.820 9.060 50,425 +0.24(+2.72%)
Aug 31, 2015 9.320 9.680 8.750 8.820 95,089 -0.32(-3.50%)
Aug 28, 2015 9.000 9.170 9.000 9.140 31,624 +0.00(+0.00%)
Aug 27, 2015 8.910 9.186 8.910 9.140 59,506 +0.26(+2.93%)
Aug 26, 2015 9.150 9.390 8.790 8.880 85,027 -0.17(-1.88%)
Aug 25, 2015 9.650 10.36 8.960 9.050 570,685 -0.02(-0.22%)
Aug 24, 2015 9.610 9.610 8.650 9.070 131,858 -1.11(-10.90%)
Aug 21, 2015 10.27 10.48 9.950 10.18 107,649 -0.26(-2.49%)
Aug 20, 2015 11.09 11.09 10.39 10.44 78,715 -0.52(-4.74%)
Aug 19, 2015 11.00 11.11 10.82 10.96 29,731 -0.09(-0.81%)
Aug 18, 2015 10.75 11.45 10.68 11.05 64,401 +0.48(+4.54%)
Aug 17, 2015 10.85 11.00 10.56 10.57 61,529 -0.48(-4.34%)
Aug 14, 2015 11.20 11.36 10.91 11.05 123,304 -0.19(-1.69%)
Aug 13, 2015 10.70 11.24 10.59 11.24 86,137 +0.44(+4.07%)
Aug 12, 2015 11.00 11.10 10.69 10.80 139,667 -0.14(-1.28%)
Aug 11, 2015 10.72 11.27 10.54 10.94 215,078 +0.13(+1.20%)
Aug 10, 2015 10.75 10.96 10.65 10.81 41,956 +0.22(+2.08%)
Aug 07, 2015 10.04 10.80 10.04 10.59 152,249 +0.56(+5.58%)
Aug 06, 2015 10.65 11.30 10.01 10.03 293,647 -0.77(-7.13%)
Aug 05, 2015 10.50 10.90 10.50 10.80 376,640 +0.30(+2.86%)
Aug 04, 2015 10.25 10.70 10.25 10.50 221,378 +0.18(+1.74%)
Aug 03, 2015 10.25 10.41 10.25 10.32 92,265 +0.07(+0.68%)
Jul 31, 2015 10.22 10.30 10.22 10.25 48,036 +0.00(+0.00%)
Jul 30, 2015 10.09 10.26 10.00 10.25 43,338 -0.02(-0.19%)
Jul 29, 2015 10.30 10.35 10.25 10.27 29,952 +0.02(+0.20%)
Jul 28, 2015 10.05 10.32 10.02 10.25 62,060 +0.15(+1.49%)
Jul 27, 2015 10.00 10.15 10.00 10.10 36,296 +0.00(+0.00%)
Jul 24, 2015 10.10 10.20 9.840 10.10 144,357 +0.00(+0.00%)
Jul 23, 2015 10.25 10.34 10.00 10.10 147,854 -0.19(-1.85%)
Jul 22, 2015 10.20 10.45 10.20 10.29 155,328 +0.09(+0.88%)
Jul 21, 2015 10.50 10.60 10.20 10.20 142,051 -0.20(-1.92%)
Jul 20, 2015 11.06 11.10 10.25 10.40 810,182 -0.55(-5.02%)
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.