Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.963 9.985 9.963 9.956 4,295 +0.01(+0.07%)
Sep 29, 2015 9.971 9.993 9.941 9.949 15,879 -0.03(-0.30%)
Sep 28, 2015 10.04 10.04 9.971 9.978 16,152 -0.04(-0.37%)
Sep 25, 2015 9.963 10.01 9.963 10.01 14,277 +0.07(+0.74%)
Sep 24, 2015 9.941 9.967 9.941 9.941 10,203 -0.01(-0.15%)
Sep 23, 2015 9.919 9.971 9.912 9.956 20,033 +0.00(+0.00%)
Sep 22, 2015 9.882 9.971 9.882 9.956 25,580 +0.08(+0.82%)
Sep 21, 2015 9.897 9.897 9.838 9.875 28,699 +0.01(+0.15%)
Sep 18, 2015 9.816 9.882 9.816 9.860 16,726 +0.03(+0.30%)
Sep 17, 2015 9.720 9.831 9.713 9.831 23,459 +0.07(+0.76%)
Sep 16, 2015 9.720 9.757 9.698 9.757 17,062 +0.04(+0.38%)
Sep 15, 2015 9.735 9.735 9.713 9.720 19,862 -0.03(-0.30%)
Sep 14, 2015 9.772 9.786 9.742 9.749 23,321 -0.07(-0.68%)
Sep 11, 2015 9.838 9.845 9.801 9.816 28,563 +0.02(+0.16%)
Sep 10, 2015 9.830 9.844 9.800 9.800 9,989 -0.07(-0.74%)
Sep 09, 2015 9.808 9.874 9.808 9.874 12,791 +0.01(+0.15%)
Sep 08, 2015 9.822 9.859 9.822 9.859 14,985 +0.01(+0.15%)
Sep 04, 2015 9.749 9.844 9.844 9.844 7,361 +0.06(+0.60%)
Sep 03, 2015 9.764 9.793 9.764 9.786 10,796 +0.04(+0.38%)
Sep 02, 2015 9.749 9.756 9.731 9.749 9,665 -0.01(-0.15%)
Sep 01, 2015 9.764 9.800 9.764 9.764 9,362 +0.00(+0.00%)
Aug 31, 2015 9.778 9.786 9.756 9.764 12,803 -0.02(-0.22%)
Aug 28, 2015 9.690 9.786 9.690 9.786 8,544 +0.06(+0.65%)
Aug 27, 2015 9.720 9.727 9.694 9.722 9,813 +0.03(+0.33%)
Aug 26, 2015 9.778 9.778 9.654 9.690 72,993 -0.06(-0.60%)
Aug 25, 2015 9.749 9.808 9.749 9.749 19,379 -0.05(-0.52%)
Aug 24, 2015 9.690 9.800 9.690 9.800 60,070 +0.01(+0.07%)
Aug 21, 2015 9.793 9.808 9.788 9.793 9,451 +0.00(+0.00%)
Aug 20, 2015 9.771 9.793 9.764 9.793 12,949 -0.01(-0.07%)
Aug 19, 2015 9.771 9.815 9.764 9.800 13,164 +0.02(+0.23%)
Aug 18, 2015 9.800 9.800 9.778 9.778 12,594 -0.06(-0.60%)
Aug 17, 2015 9.808 9.844 9.808 9.837 18,696 +0.03(+0.34%)
Aug 14, 2015 9.815 9.830 9.793 9.804 62,543 +0.00(+0.04%)
Aug 13, 2015 9.771 9.800 9.747 9.800 44,456 +0.03(+0.30%)
Aug 12, 2015 9.742 9.778 9.727 9.771 58,598 +0.04(+0.38%)
Aug 11, 2015 9.646 9.734 9.646 9.734 30,602 +0.11(+1.14%)
Aug 10, 2015 9.580 9.646 9.580 9.624 42,449 +0.04(+0.38%)
Aug 07, 2015 9.573 9.639 9.573 9.588 35,525 -0.00(-0.00%)
Aug 06, 2015 9.558 9.617 9.551 9.588 27,613 +0.04(+0.46%)
Aug 05, 2015 9.697 9.697 9.544 9.544 64,436 -0.13(-1.36%)
Aug 04, 2015 9.697 9.704 9.602 9.675 90,157 -0.01(-0.08%)
Aug 03, 2015 9.777 9.777 9.682 9.682 70,714 -0.07(-0.75%)
Jul 31, 2015 9.726 9.764 9.726 9.755 44,119 +0.02(+0.22%)
Jul 30, 2015 9.687 9.748 9.661 9.734 68,920 +0.03(+0.30%)
Jul 29, 2015 9.661 9.704 9.631 9.704 51,028 +0.06(+0.61%)
Jul 28, 2015 9.631 9.646 9.609 9.646 32,469 +0.04(+0.38%)
Jul 27, 2015 9.609 9.675 9.609 9.609 19,094 -0.01(-0.08%)
Jul 24, 2015 9.602 9.633 9.602 9.617 8,878 -0.01(-0.08%)
Jul 23, 2015 9.609 9.631 9.558 9.624 25,646 +0.02(+0.23%)
Jul 22, 2015 9.631 9.631 9.551 9.602 52,226 +0.02(+0.23%)
Jul 21, 2015 9.609 9.617 9.580 9.580 27,869 -0.06(-0.61%)
Jul 20, 2015 9.661 9.712 9.617 9.639 41,075 -0.04(-0.38%)
Jul 17, 2015 9.719 9.741 9.653 9.675 37,811 -0.08(-0.82%)
Jul 16, 2015 9.682 9.755 9.668 9.755 22,863 +0.04(+0.38%)
Jul 15, 2015 9.661 9.755 9.624 9.719 47,892 +0.01(+0.15%)
Jul 14, 2015 9.631 9.712 9.631 9.704 20,530 +0.04(+0.45%)
Jul 13, 2015 9.704 9.712 9.653 9.661 24,067 -0.06(-0.59%)
Jul 10, 2015 9.704 9.718 9.646 9.718 10,020 -0.01(-0.15%)
Jul 09, 2015 9.711 9.733 9.660 9.733 15,918 -0.03(-0.30%)
Jul 08, 2015 9.704 9.762 9.704 9.762 4,793 +0.05(+0.52%)
Jul 07, 2015 9.660 9.747 9.660 9.711 8,731 +0.07(+0.68%)
Jul 06, 2015 9.544 9.653 9.544 9.646 13,772 +0.09(+0.99%)
Jul 02, 2015 9.566 9.551 9.551 9.551 13,364 -0.01(-0.13%)
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.