Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.973 9.003 8.816 8.950 8,666,868 -0.07(-0.83%)
Aug 28, 2015 8.846 9.055 8.805 9.025 6,602,063 +0.17(+1.94%)
Aug 27, 2015 8.771 8.883 8.689 8.854 10,987,064 +0.16(+1.89%)
Aug 26, 2015 8.622 8.712 8.503 8.689 11,501,449 +0.23(+2.73%)
Aug 25, 2015 8.794 8.876 8.451 8.458 12,452,093 -0.14(-1.65%)
Aug 24, 2015 8.406 8.749 8.316 8.600 22,477,010 -0.35(-3.92%)
Aug 21, 2015 9.070 9.197 8.891 8.950 7,267,671 -0.23(-2.52%)
Aug 20, 2015 9.256 9.405 9.167 9.182 7,765,873 -0.17(-1.83%)
Aug 19, 2015 9.495 9.510 9.286 9.353 6,608,185 -0.21(-2.18%)
Aug 18, 2015 9.584 9.599 9.510 9.562 4,130,693 -0.04(-0.39%)
Aug 17, 2015 9.547 9.689 9.450 9.599 6,158,622 +0.04(+0.47%)
Aug 14, 2015 9.413 9.592 9.398 9.555 4,373,831 +0.11(+1.18%)
Aug 13, 2015 9.704 9.853 9.420 9.443 7,990,647 -0.30(-3.06%)
Aug 12, 2015 9.197 9.771 9.197 9.741 10,428,878 +0.53(+5.75%)
Aug 11, 2015 9.435 9.547 9.152 9.212 7,931,661 -0.25(-2.60%)
Aug 10, 2015 9.383 9.532 9.331 9.458 4,589,443 +0.03(+0.32%)
Aug 07, 2015 9.428 9.540 9.383 9.428 5,562,786 +0.03(+0.32%)
Aug 06, 2015 9.383 9.420 9.204 9.398 7,044,352 +0.01(+0.08%)
Aug 05, 2015 9.405 9.532 9.368 9.391 3,589,393 +0.02(+0.24%)
Aug 04, 2015 9.480 9.570 9.346 9.368 3,891,716 -0.13(-1.34%)
Aug 03, 2015 9.562 9.652 9.443 9.495 4,053,848 -0.05(-0.55%)
Jul 31, 2015 9.555 9.666 9.517 9.547 5,706,710 +0.08(+0.87%)
Jul 30, 2015 9.510 9.584 9.443 9.465 6,328,536 -0.03(-0.31%)
Jul 29, 2015 9.473 9.502 9.399 9.495 8,745,598 +0.04(+0.47%)
Jul 28, 2015 9.569 9.628 9.406 9.451 8,081,199 -0.12(-1.24%)
Jul 27, 2015 9.421 9.613 9.391 9.569 7,317,112 +0.10(+1.09%)
Jul 24, 2015 9.562 9.562 9.384 9.465 4,723,101 -0.11(-1.16%)
Jul 23, 2015 9.724 9.769 9.528 9.576 5,956,339 -0.17(-1.75%)
Jul 22, 2015 9.547 9.780 9.547 9.747 7,692,243 +0.17(+1.78%)
Jul 21, 2015 9.636 9.636 9.525 9.576 4,887,956 -0.10(-1.07%)
Jul 20, 2015 9.747 9.747 9.576 9.680 6,880,012 -0.10(-0.98%)
Jul 17, 2015 9.880 9.902 9.724 9.776 5,721,058 -0.10(-1.05%)
Jul 16, 2015 9.769 9.902 9.724 9.880 6,183,938 +0.13(+1.29%)
Jul 15, 2015 9.695 9.761 9.658 9.754 8,247,126 +0.04(+0.46%)
Jul 14, 2015 9.658 9.806 9.658 9.710 8,290,759 +0.05(+0.54%)
Jul 13, 2015 9.747 9.761 9.636 9.658 6,556,097 -0.04(-0.38%)
Jul 10, 2015 9.650 9.739 9.639 9.695 8,200,172 +0.07(+0.69%)
Jul 09, 2015 9.613 9.717 9.613 9.628 9,367,141 +0.07(+0.77%)
Jul 08, 2015 9.761 9.872 9.458 9.554 9,660,416 -0.24(-2.49%)
Jul 07, 2015 9.784 9.872 9.747 9.798 11,970,843 +0.03(+0.30%)
Jul 06, 2015 9.798 9.843 9.702 9.769 5,296,514 -0.07(-0.75%)
Jul 02, 2015 9.821 9.843 9.843 9.843 4,888,126 +0.08(+0.83%)
Jul 01, 2015 9.843 9.887 9.732 9.761 6,753,585 -0.05(-0.53%)
Jun 30, 2015 9.776 9.843 9.658 9.813 9,188,532 +0.07(+0.76%)
Jun 29, 2015 9.924 10.01 9.732 9.739 6,121,338 -0.22(-2.23%)
Jun 26, 2015 9.983 10.01 9.865 9.961 6,816,556 -0.05(-0.52%)
Jun 25, 2015 10.09 10.10 9.969 10.01 5,444,290 -0.08(-0.81%)
Jun 24, 2015 10.15 10.21 10.02 10.09 6,842,070 -0.05(-0.51%)
Jun 23, 2015 10.32 10.34 10.12 10.15 7,174,357 -0.17(-1.65%)
Jun 22, 2015 10.28 10.38 10.19 10.32 6,038,551 +0.07(+0.65%)
Jun 19, 2015 10.26 10.34 10.19 10.25 8,119,582 +0.00(+0.00%)
Jun 18, 2015 10.12 10.27 10.07 10.25 6,816,802 +0.13(+1.32%)
Jun 17, 2015 10.07 10.16 10.01 10.12 7,037,053 +0.07(+0.66%)
Jun 16, 2015 9.969 10.06 9.865 10.05 5,350,558 +0.10(+1.04%)
Jun 15, 2015 9.865 9.976 9.828 9.946 7,277,473 +0.07(+0.67%)
Jun 12, 2015 9.976 10.00 9.846 9.880 4,918,802 -0.13(-1.26%)
Jun 11, 2015 9.917 10.05 9.858 10.01 6,705,357 +0.15(+1.50%)
Jun 10, 2015 10.09 10.10 9.843 9.858 7,954,033 -0.14(-1.41%)
Jun 09, 2015 9.673 9.998 9.665 9.998 12,358,735 +0.32(+3.29%)
Jun 08, 2015 9.710 9.739 9.636 9.680 6,103,464 -0.05(-0.53%)
Jun 05, 2015 9.687 9.798 9.606 9.732 12,114,770 +0.10(+1.00%)
Jun 04, 2015 9.680 9.739 9.617 9.636 8,038,519 -0.10(-0.99%)
Jun 03, 2015 9.946 9.954 9.543 9.732 10,030,819 -0.22(-2.23%)
Jun 02, 2015 10.04 10.04 9.835 9.954 7,662,267 -0.14(-1.39%)
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.