Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 9.368 9.478 9.332 9.361 5,820,150 +0.08(+0.87%)
Jul 30, 2015 9.325 9.398 9.259 9.281 6,454,338 -0.03(-0.31%)
Jul 29, 2015 9.288 9.317 9.216 9.310 8,919,449 +0.04(+0.47%)
Jul 28, 2015 9.382 9.441 9.223 9.266 8,241,842 -0.12(-1.24%)
Jul 27, 2015 9.237 9.426 9.208 9.382 7,462,566 +0.10(+1.09%)
Jul 24, 2015 9.375 9.375 9.201 9.281 4,816,990 -0.11(-1.16%)
Jul 23, 2015 9.535 9.578 9.343 9.390 6,074,743 -0.17(-1.75%)
Jul 22, 2015 9.361 9.589 9.361 9.557 7,845,155 +0.17(+1.78%)
Jul 21, 2015 9.448 9.448 9.339 9.390 4,985,122 -0.10(-1.07%)
Jul 20, 2015 9.557 9.557 9.390 9.491 7,016,777 -0.09(-0.98%)
Jul 17, 2015 9.687 9.709 9.535 9.586 5,834,784 -0.10(-1.05%)
Jul 16, 2015 9.578 9.709 9.535 9.687 6,306,867 +0.12(+1.29%)
Jul 15, 2015 9.506 9.571 9.470 9.564 8,411,068 +0.04(+0.46%)
Jul 14, 2015 9.470 9.615 9.470 9.520 8,455,569 +0.05(+0.54%)
Jul 13, 2015 9.557 9.571 9.448 9.470 6,686,423 -0.04(-0.38%)
Jul 10, 2015 9.462 9.549 9.451 9.506 8,363,180 +0.07(+0.69%)
Jul 09, 2015 9.426 9.528 9.426 9.441 9,553,347 +0.07(+0.77%)
Jul 08, 2015 9.571 9.680 9.274 9.368 9,852,452 -0.24(-2.49%)
Jul 07, 2015 9.593 9.680 9.557 9.607 12,208,807 +0.03(+0.30%)
Jul 06, 2015 9.607 9.651 9.513 9.578 5,401,802 -0.07(-0.75%)
Jul 02, 2015 9.629 9.651 9.651 9.651 4,985,296 +0.08(+0.83%)
Jul 01, 2015 9.651 9.694 9.542 9.571 6,887,837 -0.05(-0.53%)
Jun 30, 2015 9.586 9.651 9.470 9.622 9,371,187 +0.07(+0.76%)
Jun 29, 2015 9.731 9.811 9.542 9.549 6,243,022 -0.22(-2.23%)
Jun 26, 2015 9.789 9.818 9.673 9.767 6,952,060 -0.05(-0.52%)
Jun 25, 2015 9.898 9.905 9.774 9.818 5,552,515 -0.08(-0.81%)
Jun 24, 2015 9.956 10.01 9.825 9.898 6,978,081 -0.05(-0.51%)
Jun 23, 2015 10.12 10.14 9.919 9.948 7,316,974 -0.17(-1.65%)
Jun 22, 2015 10.08 10.17 9.992 10.12 6,158,590 +0.07(+0.65%)
Jun 19, 2015 10.06 10.14 9.988 10.05 8,280,989 +0.00(+0.00%)
Jun 18, 2015 9.919 10.07 9.876 10.05 6,952,311 +0.13(+1.32%)
Jun 17, 2015 9.876 9.963 9.811 9.919 7,176,940 +0.07(+0.66%)
Jun 16, 2015 9.774 9.869 9.673 9.854 5,456,920 +0.10(+1.04%)
Jun 15, 2015 9.673 9.782 9.636 9.753 7,422,140 +0.07(+0.67%)
Jun 12, 2015 9.782 9.807 9.655 9.687 5,016,581 -0.12(-1.26%)
Jun 11, 2015 9.723 9.854 9.665 9.811 6,838,650 +0.15(+1.50%)
Jun 10, 2015 9.898 9.905 9.651 9.665 8,112,149 -0.14(-1.41%)
Jun 09, 2015 9.484 9.803 9.477 9.803 12,604,410 +0.31(+3.29%)
Jun 08, 2015 9.520 9.549 9.448 9.491 6,224,792 -0.05(-0.53%)
Jun 05, 2015 9.499 9.607 9.419 9.542 12,355,596 +0.09(+1.00%)
Jun 04, 2015 9.491 9.549 9.430 9.448 8,198,313 -0.09(-0.99%)
Jun 03, 2015 9.753 9.760 9.357 9.542 10,230,218 -0.22(-2.23%)
Jun 02, 2015 9.840 9.847 9.644 9.760 7,814,583 -0.14(-1.39%)
Jun 01, 2015 9.861 9.963 9.803 9.898 7,520,181 +0.03(+0.29%)
May 29, 2015 9.673 9.869 9.644 9.869 10,856,377 +0.20(+2.03%)
May 28, 2015 9.716 9.774 9.655 9.673 4,821,436 -0.08(-0.82%)
May 27, 2015 9.890 9.905 9.716 9.753 5,589,440 +0.01(+0.15%)
May 26, 2015 9.927 9.941 9.702 9.738 7,157,224 -0.20(-2.04%)
May 22, 2015 9.963 9.941 9.941 9.941 6,019,426 -0.06(-0.58%)
May 21, 2015 9.883 10.01 9.847 9.999 5,771,831 +0.11(+1.10%)
May 20, 2015 9.912 10.01 9.869 9.890 9,854,612 +0.01(+0.07%)
May 19, 2015 9.927 9.927 9.658 9.883 10,711,268 -0.09(-0.87%)
May 18, 2015 9.912 9.985 9.854 9.970 5,484,349 +0.03(+0.29%)
May 15, 2015 9.840 9.977 9.789 9.941 6,487,598 +0.12(+1.18%)
May 14, 2015 9.796 9.861 9.680 9.825 12,863,454 +0.13(+1.35%)
May 13, 2015 9.782 9.796 9.651 9.694 63,486,024 -0.25(-2.55%)
May 12, 2015 9.847 9.956 9.694 9.948 11,248,513 +0.02(+0.22%)
May 11, 2015 9.644 10.04 9.593 9.927 9,367,914 +0.01(+0.15%)
May 08, 2015 9.956 10.04 9.847 9.912 8,605,724 +0.09(+0.89%)
May 07, 2015 9.789 9.905 9.705 9.825 6,147,643 +0.07(+0.67%)
May 06, 2015 9.789 9.811 9.651 9.760 9,340,837 -0.02(-0.22%)
May 05, 2015 9.869 9.869 9.753 9.782 10,840,020 -0.12(-1.17%)
May 04, 2015 9.738 9.956 9.658 9.898 6,969,070 +0.27(+2.79%)
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.