Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.930 9.930 9.460 9.570 7,876 -0.27(-2.74%)
Nov 27, 2015 9.694 9.980 9.690 9.840 4,413 +0.16(+1.65%)
Nov 25, 2015 9.700 9.680 9.680 9.680 4,800 +0.04(+0.41%)
Nov 24, 2015 9.630 9.780 9.510 9.640 8,652 +0.08(+0.84%)
Nov 23, 2015 9.750 9.950 9.550 9.560 19,457 -0.24(-2.45%)
Nov 20, 2015 9.850 10.00 9.650 9.800 16,196 -0.04(-0.41%)
Nov 19, 2015 9.840 9.900 9.000 9.840 21,162 -0.02(-0.20%)
Nov 18, 2015 9.640 10.00 9.640 9.860 27,176 +0.00(+0.00%)
Nov 17, 2015 9.820 10.04 9.800 9.860 14,188 +0.07(+0.72%)
Nov 16, 2015 9.700 10.21 9.524 9.790 45,321 +0.16(+1.66%)
Nov 13, 2015 9.100 9.680 9.100 9.630 18,870 +0.26(+2.77%)
Nov 12, 2015 9.264 9.430 9.176 9.370 7,105 +0.04(+0.43%)
Nov 11, 2015 9.100 9.330 9.063 9.330 8,171 +0.14(+1.52%)
Nov 10, 2015 8.970 9.240 8.900 9.190 5,890 -0.08(-0.86%)
Nov 09, 2015 8.490 9.270 8.490 9.270 50,962 +0.77(+9.06%)
Nov 06, 2015 8.000 8.600 8.000 8.500 24,321 -0.06(-0.70%)
Nov 05, 2015 8.220 8.860 8.220 8.560 23,226 +0.25(+3.01%)
Nov 04, 2015 8.120 8.320 8.080 8.310 10,566 +0.16(+1.96%)
Nov 03, 2015 7.990 8.310 7.990 8.150 21,130 -0.15(-1.81%)
Nov 02, 2015 7.980 8.310 7.850 8.300 20,712 +0.27(+3.36%)
Oct 30, 2015 7.970 8.210 7.970 8.030 5,810 -0.11(-1.35%)
Oct 29, 2015 7.990 8.150 7.890 8.140 7,396 -0.02(-0.25%)
Oct 28, 2015 8.080 8.240 7.720 8.160 9,434 +0.09(+1.12%)
Oct 27, 2015 8.150 8.250 7.830 8.070 11,036 -0.13(-1.59%)
Oct 26, 2015 7.910 8.220 7.750 8.200 16,011 +0.26(+3.27%)
Oct 23, 2015 8.050 8.070 7.500 7.940 21,167 -0.11(-1.37%)
Oct 22, 2015 8.040 8.050 7.650 8.050 13,728 -0.04(-0.49%)
Oct 21, 2015 8.100 8.100 7.950 8.090 7,434 -0.01(-0.12%)
Oct 20, 2015 8.270 8.300 8.100 8.100 3,637 -0.01(-0.12%)
Oct 19, 2015 8.100 8.270 7.960 8.110 11,655 +0.01(+0.12%)
Oct 16, 2015 8.080 8.120 8.040 8.100 12,959 -0.05(-0.61%)
Oct 15, 2015 7.950 8.150 7.950 8.150 4,278 +0.16(+2.00%)
Oct 14, 2015 8.130 8.130 7.990 7.990 3,149 -0.11(-1.36%)
Oct 13, 2015 8.040 8.120 8.000 8.100 4,490 +0.00(+0.00%)
Oct 12, 2015 8.120 8.120 7.990 8.100 3,725 -0.02(-0.25%)
Oct 09, 2015 7.830 8.130 7.760 8.120 14,284 +0.23(+2.92%)
Oct 08, 2015 7.850 7.900 7.710 7.890 8,347 +0.06(+0.77%)
Oct 07, 2015 7.760 7.990 7.430 7.830 22,869 +0.09(+1.16%)
Oct 06, 2015 7.950 7.990 7.620 7.740 15,957 -0.29(-3.61%)
Oct 05, 2015 7.620 8.197 7.450 8.030 26,189 +0.66(+8.96%)
Oct 02, 2015 7.660 7.810 7.350 7.370 21,750 -0.32(-4.16%)
Oct 01, 2015 7.710 7.880 7.630 7.690 15,033 +0.08(+1.05%)
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%)
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.