Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.822 6.924 6.816 6.872 8,100,595 +0.06(+0.88%)
Oct 29, 2015 6.942 7.022 6.805 6.812 15,508,550 -0.18(-2.60%)
Oct 28, 2015 6.790 7.054 6.690 6.994 15,151,630 +0.23(+3.40%)
Oct 27, 2015 6.910 7.070 6.690 6.764 19,815,260 -0.18(-2.62%)
Oct 26, 2015 7.008 7.048 6.750 6.946 22,479,184 -0.04(-0.52%)
Oct 23, 2015 7.300 7.366 6.582 6.982 77,184,056 -1.67(-19.26%)
Oct 22, 2015 8.508 8.926 8.454 8.648 21,097,740 +0.27(+3.17%)
Oct 21, 2015 8.700 8.700 8.176 8.382 12,052,405 -0.30(-3.41%)
Oct 20, 2015 8.718 8.750 8.536 8.678 7,172,000 -0.06(-0.66%)
Oct 19, 2015 8.722 8.896 8.660 8.736 9,888,680 +0.04(+0.44%)
Oct 16, 2015 8.656 8.716 8.534 8.698 6,664,400 +0.05(+0.58%)
Oct 15, 2015 8.378 8.678 8.378 8.648 7,924,685 +0.27(+3.27%)
Oct 14, 2015 8.312 8.464 8.213 8.374 7,500,985 +0.05(+0.65%)
Oct 13, 2015 8.510 8.634 8.316 8.320 7,107,645 -0.24(-2.80%)
Oct 12, 2015 8.608 8.632 8.510 8.560 5,242,795 -0.04(-0.47%)
Oct 09, 2015 8.542 8.636 8.484 8.600 5,875,640 +0.04(+0.49%)
Oct 08, 2015 8.608 8.626 8.400 8.558 9,751,305 -0.05(-0.60%)
Oct 07, 2015 8.724 8.798 8.364 8.610 13,961,285 -0.08(-0.92%)
Oct 06, 2015 8.838 8.932 8.634 8.690 5,462,805 -0.15(-1.67%)
Oct 05, 2015 8.802 8.868 8.736 8.838 5,850,215 +0.10(+1.17%)
Oct 02, 2015 8.492 8.742 8.314 8.736 7,297,900 +0.13(+1.49%)
Oct 01, 2015 8.498 8.628 8.408 8.608 5,476,055 +0.11(+1.32%)
Sep 30, 2015 8.534 8.628 8.330 8.496 10,061,790 +0.05(+0.57%)
Sep 29, 2015 8.622 8.672 8.366 8.448 9,009,430 -0.12(-1.38%)
Sep 28, 2015 8.994 9.050 8.472 8.566 11,095,160 -0.46(-5.05%)
Sep 25, 2015 9.298 9.300 8.922 9.022 6,325,770 -0.16(-1.72%)
Sep 24, 2015 9.156 9.206 8.966 9.180 6,573,645 -0.02(-0.20%)
Sep 23, 2015 8.996 9.248 8.902 9.198 7,274,405 +0.12(+1.32%)
Sep 22, 2015 8.984 9.094 8.928 9.078 6,456,125 -0.04(-0.46%)
Sep 21, 2015 9.030 9.232 8.976 9.120 6,370,435 +0.16(+1.79%)
Sep 18, 2015 8.908 9.072 8.900 8.960 12,443,265 -0.08(-0.84%)
Sep 17, 2015 8.956 9.186 8.922 9.036 7,558,100 +0.06(+0.62%)
Sep 16, 2015 8.926 9.040 8.834 8.980 4,844,535 +0.03(+0.38%)
Sep 15, 2015 8.806 8.988 8.772 8.946 5,067,630 +0.15(+1.73%)
Sep 14, 2015 8.864 8.900 8.742 8.794 4,279,705 -0.07(-0.81%)
Sep 11, 2015 8.798 8.884 8.740 8.866 5,530,700 +0.05(+0.61%)
Sep 10, 2015 8.668 8.906 8.622 8.812 7,303,715 +0.21(+2.44%)
Sep 09, 2015 8.682 8.794 8.580 8.602 7,175,490 -0.06(-0.67%)
Sep 08, 2015 8.450 8.674 8.389 8.660 6,013,880 +0.31(+3.71%)
Sep 04, 2015 8.296 8.350 8.350 8.350 4,644,500 -0.08(-0.95%)
Sep 03, 2015 8.374 8.530 8.346 8.430 6,612,590 +0.05(+0.57%)
Sep 02, 2015 8.310 8.382 8.140 8.382 5,766,755 +0.21(+2.57%)
Sep 01, 2015 8.204 8.370 8.102 8.172 8,699,250 -0.26(-3.04%)
Aug 31, 2015 8.562 8.651 8.372 8.428 6,326,305 -0.16(-1.91%)
Aug 28, 2015 8.466 8.634 8.416 8.592 4,782,840 +0.06(+0.70%)
Aug 27, 2015 8.632 8.712 8.410 8.532 8,724,405 +0.02(+0.28%)
Aug 26, 2015 8.342 8.566 8.166 8.508 8,147,555 +0.38(+4.68%)
Aug 25, 2015 8.562 8.590 8.120 8.128 8,962,670 -0.06(-0.68%)
Aug 24, 2015 7.600 8.516 7.000 8.184 15,525,115 -0.39(-4.53%)
Aug 21, 2015 8.768 8.806 8.564 8.572 16,813,724 -0.35(-3.92%)
Aug 20, 2015 9.358 9.400 8.920 8.922 10,336,985 -0.55(-5.77%)
Aug 19, 2015 9.442 9.620 9.348 9.468 4,333,335 -0.08(-0.86%)
Aug 18, 2015 9.598 9.600 9.466 9.550 5,465,235 -0.02(-0.21%)
Aug 17, 2015 9.300 9.578 9.240 9.570 6,431,465 +0.23(+2.42%)
Aug 14, 2015 9.248 9.354 9.212 9.344 5,555,685 +0.04(+0.47%)
Aug 13, 2015 9.308 9.396 9.232 9.300 4,601,860 +0.00(+0.04%)
Aug 12, 2015 9.322 9.384 9.012 9.296 11,439,405 -0.09(-0.96%)
Aug 11, 2015 9.422 9.540 9.300 9.386 5,300,680 -0.12(-1.28%)
Aug 10, 2015 10.06 10.06 9.438 9.508 5,227,980 +0.13(+1.36%)
Aug 07, 2015 9.316 9.380 9.206 9.380 7,600,405 +0.05(+0.56%)
Aug 06, 2015 9.748 9.794 9.258 9.328 10,346,580 -0.44(-4.48%)
Aug 05, 2015 9.572 9.842 9.562 9.766 10,475,315 +0.23(+2.41%)
Aug 04, 2015 9.522 9.565 9.472 9.536 4,903,345 +0.01(+0.06%)
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.