Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.798 8.827 8.644 8.776 8,839,152 -0.07(-0.83%)
Aug 28, 2015 8.674 8.878 8.634 8.849 6,733,302 +0.17(+1.94%)
Aug 27, 2015 8.600 8.710 8.520 8.681 11,205,470 +0.16(+1.89%)
Aug 26, 2015 8.454 8.542 8.337 8.520 11,730,080 +0.23(+2.73%)
Aug 25, 2015 8.622 8.703 8.286 8.293 12,699,622 -0.14(-1.65%)
Aug 24, 2015 8.242 8.579 8.154 8.432 22,923,818 -0.34(-3.92%)
Aug 21, 2015 8.893 9.017 8.717 8.776 7,412,141 -0.23(-2.52%)
Aug 20, 2015 9.076 9.222 8.988 9.003 7,920,247 -0.17(-1.83%)
Aug 19, 2015 9.310 9.325 9.105 9.171 6,739,546 -0.20(-2.18%)
Aug 18, 2015 9.398 9.412 9.325 9.376 4,212,805 -0.04(-0.39%)
Aug 17, 2015 9.361 9.500 9.266 9.412 6,281,047 +0.04(+0.47%)
Aug 14, 2015 9.229 9.405 9.215 9.368 4,460,776 +0.11(+1.18%)
Aug 13, 2015 9.515 9.661 9.237 9.259 8,149,489 -0.29(-3.06%)
Aug 12, 2015 9.017 9.580 9.017 9.551 10,636,189 +0.52(+5.75%)
Aug 11, 2015 9.251 9.361 8.973 9.032 8,089,331 -0.24(-2.60%)
Aug 10, 2015 9.200 9.346 9.149 9.273 4,680,674 +0.03(+0.32%)
Aug 07, 2015 9.244 9.354 9.200 9.244 5,673,365 +0.03(+0.32%)
Aug 06, 2015 9.200 9.237 9.025 9.215 7,184,383 +0.01(+0.08%)
Aug 05, 2015 9.222 9.346 9.186 9.207 3,660,745 +0.02(+0.24%)
Aug 04, 2015 9.295 9.383 9.164 9.186 3,969,077 -0.12(-1.34%)
Aug 03, 2015 9.376 9.463 9.259 9.310 4,134,433 -0.05(-0.55%)
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%)
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.