Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.401 9.408 9.240 9.266 43,078,796 -0.13(-1.38%)
Nov 27, 2015 9.401 9.434 9.376 9.395 12,002,354 -0.01(-0.14%)
Nov 25, 2015 9.401 9.408 9.408 9.408 19,528,644 +0.00(+0.00%)
Nov 24, 2015 9.317 9.460 9.259 9.408 32,867,412 +0.00(+0.00%)
Nov 23, 2015 9.440 9.524 9.382 9.408 28,261,008 -0.03(-0.34%)
Nov 20, 2015 9.453 9.544 9.401 9.440 29,239,952 +0.02(+0.21%)
Nov 19, 2015 9.343 9.460 9.324 9.421 36,489,080 +0.07(+0.76%)
Nov 18, 2015 9.201 9.376 9.169 9.350 40,595,032 +0.20(+2.19%)
Nov 17, 2015 9.065 9.291 9.059 9.149 38,948,520 +0.07(+0.78%)
Nov 16, 2015 8.955 9.104 8.955 9.078 35,003,968 +0.08(+0.86%)
Nov 13, 2015 9.065 9.098 8.981 9.001 39,410,920 -0.08(-0.85%)
Nov 12, 2015 9.188 9.227 9.065 9.078 31,364,180 -0.17(-1.89%)
Nov 11, 2015 9.233 9.298 9.169 9.253 26,122,418 +0.02(+0.21%)
Nov 10, 2015 9.266 9.272 9.143 9.233 34,327,084 -0.03(-0.35%)
Nov 09, 2015 9.388 9.395 9.220 9.266 39,050,524 -0.12(-1.31%)
Nov 06, 2015 9.382 9.408 9.298 9.388 37,250,368 -0.03(-0.34%)
Nov 05, 2015 9.505 9.511 9.376 9.421 33,821,824 -0.05(-0.55%)
Nov 04, 2015 9.589 9.608 9.469 9.473 41,972,812 -0.10(-1.08%)
Nov 03, 2015 9.557 9.615 9.518 9.576 40,004,296 +0.04(+0.41%)
Nov 02, 2015 9.563 9.631 9.511 9.537 46,806,324 -0.04(-0.41%)
Oct 30, 2015 9.531 9.666 9.460 9.576 45,200,056 +0.05(+0.54%)
Oct 29, 2015 9.660 9.673 9.447 9.524 49,861,820 -0.16(-1.60%)
Oct 28, 2015 9.557 9.699 9.485 9.679 53,321,064 +0.15(+1.56%)
Oct 27, 2015 9.608 9.697 9.473 9.531 100,873,720 -0.51(-5.04%)
Oct 26, 2015 10.07 10.14 9.966 10.04 59,429,228 +0.01(+0.06%)
Oct 23, 2015 10.06 10.08 9.915 10.03 44,671,048 +0.06(+0.58%)
Oct 22, 2015 9.915 10.00 9.857 9.972 36,684,028 +0.11(+1.10%)
Oct 21, 2015 9.985 10.04 9.825 9.864 53,444,644 +0.02(+0.20%)
Oct 20, 2015 9.774 9.985 9.774 9.844 46,001,008 +0.01(+0.13%)
Oct 19, 2015 9.748 9.832 9.697 9.832 27,907,594 +0.05(+0.52%)
Oct 16, 2015 9.761 9.787 9.672 9.780 37,871,308 +0.04(+0.39%)
Oct 15, 2015 9.729 9.748 9.595 9.742 42,862,832 +0.13(+1.40%)
Oct 14, 2015 9.563 9.627 9.512 9.608 34,860,700 +0.04(+0.47%)
Oct 13, 2015 9.524 9.665 9.492 9.563 47,830,888 -0.03(-0.27%)
Oct 12, 2015 9.588 9.601 9.505 9.588 22,452,272 +0.01(+0.07%)
Oct 09, 2015 9.620 9.665 9.486 9.582 45,645,484 -0.01(-0.13%)
Oct 08, 2015 9.422 9.608 9.396 9.595 40,606,804 +0.15(+1.63%)
Oct 07, 2015 9.275 9.441 9.255 9.441 52,521,008 +0.28(+3.07%)
Oct 06, 2015 9.083 9.243 9.057 9.159 42,251,532 +0.08(+0.85%)
Oct 05, 2015 9.038 9.134 8.897 9.083 60,322,812 +0.13(+1.43%)
Oct 02, 2015 8.641 8.967 8.590 8.955 47,021,032 +0.20(+2.34%)
Oct 01, 2015 8.807 8.820 8.622 8.750 52,055,572 +0.06(+0.74%)
Sep 30, 2015 8.558 8.692 8.494 8.686 62,805,080 +0.27(+3.19%)
Sep 29, 2015 8.411 8.455 8.327 8.417 69,391,176 +0.02(+0.23%)
Sep 28, 2015 8.615 8.644 8.359 8.398 64,241,312 -0.26(-3.03%)
Sep 25, 2015 8.878 8.878 8.647 8.660 56,192,508 -0.08(-0.88%)
Sep 24, 2015 8.686 8.769 8.494 8.737 50,711,884 -0.02(-0.22%)
Sep 23, 2015 8.916 8.929 8.654 8.756 49,349,180 -0.15(-1.72%)
Sep 22, 2015 8.967 8.993 8.788 8.910 68,868,232 -0.26(-2.79%)
Sep 21, 2015 9.089 9.236 9.057 9.166 32,440,076 +0.03(+0.28%)
Sep 18, 2015 9.243 9.268 9.095 9.140 63,605,400 -0.20(-2.19%)
Sep 17, 2015 9.351 9.524 9.255 9.345 58,910,752 -0.03(-0.27%)
Sep 16, 2015 9.166 9.448 9.121 9.371 65,106,260 +0.21(+2.31%)
Sep 15, 2015 8.833 9.198 8.827 9.159 72,901,896 +0.34(+3.85%)
Sep 14, 2015 8.782 8.827 8.724 8.820 40,763,028 +0.04(+0.51%)
Sep 11, 2015 8.801 8.839 8.660 8.775 35,627,884 -0.01(-0.15%)
Sep 10, 2015 8.654 8.852 8.545 8.788 60,455,944 +0.13(+1.48%)
Sep 09, 2015 8.839 8.859 8.622 8.660 48,187,752 -0.09(-1.02%)
Sep 08, 2015 8.814 8.817 8.667 8.750 46,904,616 +0.07(+0.81%)
Sep 04, 2015 8.756 8.679 8.679 8.679 48,648,044 -0.18(-2.02%)
Sep 03, 2015 8.923 9.006 8.823 8.859 43,058,072 -0.02(-0.22%)
Sep 02, 2015 8.955 8.961 8.724 8.878 46,243,248 +0.10(+1.09%)
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.