Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 7.290 7.760 7.180 7.610 20,672 +0.45(+6.28%)
Sep 29, 2015 7.000 7.190 6.845 7.160 11,941 +0.16(+2.29%)
Sep 28, 2015 6.890 7.010 6.570 7.000 14,260 +0.01(+0.14%)
Sep 25, 2015 6.970 7.050 6.810 6.990 9,905 +0.01(+0.14%)
Sep 24, 2015 6.920 7.670 6.820 6.980 42,073 -0.10(-1.41%)
Sep 23, 2015 7.210 7.210 7.040 7.080 37,046 -0.02(-0.28%)
Sep 22, 2015 7.420 7.420 7.100 7.100 11,300 -0.41(-5.46%)
Sep 21, 2015 7.500 7.670 7.480 7.510 12,305 +0.04(+0.54%)
Sep 18, 2015 7.410 7.690 7.400 7.470 18,116 -0.05(-0.66%)
Sep 17, 2015 7.510 7.730 7.410 7.520 14,196 +0.01(+0.13%)
Sep 16, 2015 7.180 7.638 7.180 7.510 23,956 +0.30(+4.16%)
Sep 15, 2015 7.200 7.500 7.200 7.210 20,592 -0.03(-0.41%)
Sep 14, 2015 7.130 7.600 7.130 7.240 30,082 +0.02(+0.28%)
Sep 11, 2015 7.060 7.280 7.050 7.220 9,883 +0.21(+3.00%)
Sep 10, 2015 6.890 7.120 6.870 7.010 42,618 +0.11(+1.59%)
Sep 09, 2015 6.890 6.900 6.810 6.900 7,486 +0.04(+0.58%)
Sep 08, 2015 6.950 7.110 6.800 6.860 4,127 +0.00(+0.00%)
Sep 04, 2015 6.800 6.860 6.860 6.860 16,500 -0.02(-0.29%)
Sep 03, 2015 6.800 6.922 6.800 6.880 8,327 +0.18(+2.69%)
Sep 02, 2015 6.620 6.900 6.580 6.700 16,073 +0.19(+2.92%)
Sep 01, 2015 6.620 6.895 6.450 6.510 56,624 -0.21(-3.12%)
Aug 31, 2015 6.730 6.950 6.660 6.720 41,322 -0.17(-2.47%)
Aug 28, 2015 6.730 7.005 6.690 6.890 12,464 +0.17(+2.53%)
Aug 27, 2015 6.670 6.970 6.650 6.720 13,414 +0.01(+0.15%)
Aug 26, 2015 6.730 7.030 6.650 6.710 61,583 +0.04(+0.60%)
Aug 25, 2015 6.910 6.930 6.660 6.670 9,247 -0.24(-3.47%)
Aug 24, 2015 6.960 7.050 6.790 6.910 11,266 -0.24(-3.36%)
Aug 21, 2015 7.130 7.170 7.110 7.150 18,678 +0.00(+0.00%)
Aug 20, 2015 7.220 7.220 7.220 7.150 20,295 -0.14(-1.92%)
Aug 19, 2015 7.040 7.300 6.950 7.290 14,913 +0.24(+3.40%)
Aug 18, 2015 7.050 7.150 6.810 7.050 7,691 -0.06(-0.84%)
Aug 17, 2015 7.000 7.120 6.930 7.110 12,315 +0.19(+2.75%)
Aug 14, 2015 6.930 7.050 6.830 6.920 18,661 -0.01(-0.14%)
Aug 13, 2015 6.800 7.000 6.730 6.930 31,292 +0.20(+2.97%)
Aug 12, 2015 6.710 7.000 6.710 6.730 52,746 +0.05(+0.75%)
Aug 11, 2015 6.720 7.040 6.680 6.680 83,499 -0.08(-1.18%)
Aug 10, 2015 7.490 7.740 6.750 6.760 29,570 -0.51(-7.02%)
Aug 07, 2015 6.580 7.510 6.580 7.270 105,105 +0.71(+10.82%)
Aug 06, 2015 6.660 6.660 6.420 6.560 66,201 +0.00(+0.00%)
Aug 05, 2015 6.900 6.930 6.500 6.560 84,048 -0.35(-5.07%)
Aug 04, 2015 6.910 7.150 6.860 6.910 18,029 -0.09(-1.29%)
Aug 03, 2015 7.150 7.410 6.920 7.000 15,110 -0.16(-2.23%)
Jul 31, 2015 7.250 7.270 6.970 7.160 6,727 +0.13(+1.85%)
Jul 30, 2015 7.000 7.150 6.810 7.030 21,291 +0.13(+1.88%)
Jul 29, 2015 7.010 7.240 6.740 6.900 14,350 -0.13(-1.85%)
Jul 28, 2015 6.990 7.280 6.950 7.030 33,248 +0.06(+0.86%)
Jul 27, 2015 6.870 7.140 6.800 6.970 26,393 -0.02(-0.29%)
Jul 24, 2015 7.030 7.030 6.900 6.990 27,283 +0.06(+0.87%)
Jul 23, 2015 7.010 7.310 6.930 6.930 90,645 -0.12(-1.70%)
Jul 22, 2015 7.100 7.100 7.020 7.050 31,562 -0.05(-0.70%)
Jul 21, 2015 7.210 7.210 6.950 7.100 81,872 -0.13(-1.80%)
Jul 20, 2015 7.090 7.230 6.970 7.230 66,945 +0.09(+1.26%)
Jul 17, 2015 7.260 7.260 6.960 7.140 119,305 -0.05(-0.70%)
Jul 16, 2015 8.000 8.120 7.170 7.190 113,982 -0.98(-12.00%)
Jul 15, 2015 8.280 8.300 8.170 8.170 11,605 -0.10(-1.21%)
Jul 14, 2015 8.170 8.400 8.170 8.270 21,414 -0.08(-0.96%)
Jul 13, 2015 8.270 8.450 8.260 8.350 2,166 +0.04(+0.48%)
Jul 10, 2015 8.360 8.490 8.200 8.310 7,870 +0.23(+2.85%)
Jul 09, 2015 8.110 8.470 8.020 8.080 11,839 +0.07(+0.87%)
Jul 08, 2015 8.070 8.180 8.000 8.010 23,914 -0.30(-3.61%)
Jul 07, 2015 8.280 8.310 8.020 8.310 20,781 -0.03(-0.36%)
Jul 06, 2015 8.270 8.670 8.020 8.340 28,436 +0.12(+1.46%)
Jul 02, 2015 7.960 8.220 8.220 8.220 27,300 +0.26(+3.27%)
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.