Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.287 8.332 8.219 8.241 5,573,215 -0.04(-0.45%)
Oct 29, 2015 8.241 8.332 8.181 8.279 6,726,165 -0.02(-0.18%)
Oct 28, 2015 8.115 8.357 8.063 8.294 9,142,686 +0.19(+2.30%)
Oct 27, 2015 8.078 8.130 8.014 8.108 8,232,846 -0.01(-0.09%)
Oct 26, 2015 8.197 8.242 8.040 8.115 7,726,173 -0.13(-1.54%)
Oct 23, 2015 8.264 8.324 8.145 8.242 9,219,254 +0.01(+0.09%)
Oct 22, 2015 8.063 8.234 8.018 8.234 8,756,892 +0.21(+2.60%)
Oct 21, 2015 8.167 8.257 8.003 8.026 5,915,461 -0.09(-1.10%)
Oct 20, 2015 7.973 8.145 7.899 8.115 7,852,818 +0.10(+1.30%)
Oct 19, 2015 7.966 8.011 7.847 8.011 11,846,355 -0.03(-0.37%)
Oct 16, 2015 8.070 8.070 7.921 8.040 6,455,663 +0.00(+0.00%)
Oct 15, 2015 7.921 8.048 7.839 8.040 7,685,696 +0.16(+1.99%)
Oct 14, 2015 7.936 8.026 7.876 7.884 6,997,580 -0.04(-0.56%)
Oct 13, 2015 7.936 8.093 7.921 7.929 8,166,517 -0.06(-0.75%)
Oct 12, 2015 8.003 8.085 7.944 7.988 5,013,115 -0.01(-0.09%)
Oct 09, 2015 8.033 8.085 7.944 7.996 6,554,736 -0.03(-0.37%)
Oct 08, 2015 7.824 8.055 7.809 8.026 6,909,550 +0.17(+2.18%)
Oct 07, 2015 7.869 8.018 7.817 7.854 12,965,493 +0.05(+0.67%)
Oct 06, 2015 7.638 7.802 7.571 7.802 12,246,736 +0.14(+1.85%)
Oct 05, 2015 7.571 7.765 7.563 7.660 9,295,031 +0.13(+1.78%)
Oct 02, 2015 7.317 7.526 7.302 7.526 7,765,503 +0.15(+2.02%)
Oct 01, 2015 7.354 7.459 7.250 7.377 11,637,779 +0.07(+1.02%)
Sep 30, 2015 7.108 7.324 7.063 7.302 15,075,978 +0.25(+3.49%)
Sep 29, 2015 7.317 7.354 7.026 7.056 10,673,648 -0.26(-3.57%)
Sep 28, 2015 7.399 7.496 7.302 7.317 8,792,276 -0.11(-1.51%)
Sep 25, 2015 7.518 7.578 7.392 7.429 11,719,727 -0.03(-0.40%)
Sep 24, 2015 7.496 7.518 7.347 7.459 13,449,664 -0.10(-1.38%)
Sep 23, 2015 7.832 7.839 7.563 7.563 11,199,440 -0.25(-3.24%)
Sep 22, 2015 8.003 8.040 7.779 7.817 13,033,653 -0.22(-2.78%)
Sep 21, 2015 8.205 8.272 8.014 8.040 7,692,179 -0.12(-1.46%)
Sep 18, 2015 8.242 8.294 8.115 8.160 12,785,932 -0.17(-2.06%)
Sep 17, 2015 8.339 8.488 8.250 8.331 8,305,040 -0.01(-0.09%)
Sep 16, 2015 8.316 8.354 8.279 8.339 9,688,195 +0.04(+0.54%)
Sep 15, 2015 8.287 8.331 8.197 8.294 7,514,308 +0.04(+0.45%)
Sep 14, 2015 8.294 8.391 8.197 8.257 7,354,954 -0.04(-0.54%)
Sep 11, 2015 8.354 8.384 8.242 8.302 5,295,525 -0.08(-0.98%)
Sep 10, 2015 8.376 8.555 8.361 8.384 9,028,353 -0.04(-0.53%)
Sep 09, 2015 8.495 8.622 8.406 8.428 7,696,837 -0.01(-0.18%)
Sep 08, 2015 8.384 8.473 8.272 8.443 10,346,006 +0.22(+2.63%)
Sep 04, 2015 8.443 8.227 8.227 8.227 6,434,884 -0.31(-3.58%)
Sep 03, 2015 8.466 8.585 8.391 8.533 8,506,787 +0.09(+1.06%)
Sep 02, 2015 8.652 8.674 8.369 8.443 7,989,248 -0.09(-1.05%)
Sep 01, 2015 8.786 8.801 8.454 8.533 8,221,548 -0.42(-4.67%)
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%)
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.