Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 9.562 9.652 9.443 9.495 4,053,848 -0.05(-0.55%)
Jul 31, 2015 9.555 9.666 9.517 9.547 5,706,710 +0.08(+0.87%)
Jul 30, 2015 9.510 9.584 9.443 9.465 6,328,536 -0.03(-0.31%)
Jul 29, 2015 9.473 9.502 9.399 9.495 8,745,598 +0.04(+0.47%)
Jul 28, 2015 9.569 9.628 9.406 9.451 8,081,199 -0.12(-1.24%)
Jul 27, 2015 9.421 9.613 9.391 9.569 7,317,112 +0.10(+1.09%)
Jul 24, 2015 9.562 9.562 9.384 9.465 4,723,101 -0.11(-1.16%)
Jul 23, 2015 9.724 9.769 9.528 9.576 5,956,339 -0.17(-1.75%)
Jul 22, 2015 9.547 9.780 9.547 9.747 7,692,243 +0.17(+1.78%)
Jul 21, 2015 9.636 9.636 9.525 9.576 4,887,956 -0.10(-1.07%)
Jul 20, 2015 9.747 9.747 9.576 9.680 6,880,012 -0.10(-0.98%)
Jul 17, 2015 9.880 9.902 9.724 9.776 5,721,058 -0.10(-1.05%)
Jul 16, 2015 9.769 9.902 9.724 9.880 6,183,938 +0.13(+1.29%)
Jul 15, 2015 9.695 9.761 9.658 9.754 8,247,126 +0.04(+0.46%)
Jul 14, 2015 9.658 9.806 9.658 9.710 8,290,759 +0.05(+0.54%)
Jul 13, 2015 9.747 9.761 9.636 9.658 6,556,097 -0.04(-0.38%)
Jul 10, 2015 9.650 9.739 9.639 9.695 8,200,172 +0.07(+0.69%)
Jul 09, 2015 9.613 9.717 9.613 9.628 9,367,141 +0.07(+0.77%)
Jul 08, 2015 9.761 9.872 9.458 9.554 9,660,416 -0.24(-2.49%)
Jul 07, 2015 9.784 9.872 9.747 9.798 11,970,843 +0.03(+0.30%)
Jul 06, 2015 9.798 9.843 9.702 9.769 5,296,514 -0.07(-0.75%)
Jul 02, 2015 9.821 9.843 9.843 9.843 4,888,126 +0.08(+0.83%)
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.