Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.024 9.087 8.930 9.087 13,732,297 +0.17(+1.88%)
Sep 29, 2015 8.934 9.001 8.857 8.920 16,891,592 +0.01(+0.08%)
Sep 28, 2015 9.178 9.185 8.906 8.913 14,523,373 -0.31(-3.33%)
Sep 25, 2015 9.080 9.248 9.080 9.220 21,193,284 +0.29(+3.21%)
Sep 24, 2015 8.899 8.975 8.836 8.934 20,750,710 -0.08(-0.85%)
Sep 23, 2015 8.934 9.084 8.920 9.010 14,536,723 +0.06(+0.62%)
Sep 22, 2015 9.024 9.098 8.878 8.955 20,306,870 -0.21(-2.29%)
Sep 21, 2015 9.115 9.213 9.073 9.164 10,400,030 +0.14(+1.55%)
Sep 18, 2015 9.248 9.248 8.996 9.024 22,596,692 -0.31(-3.37%)
Sep 17, 2015 9.646 9.681 9.304 9.339 15,367,727 -0.30(-3.12%)
Sep 16, 2015 9.618 9.660 9.471 9.639 11,855,154 -0.01(-0.14%)
Sep 15, 2015 9.485 9.660 9.485 9.653 9,745,695 +0.15(+1.62%)
Sep 14, 2015 9.436 9.597 9.402 9.499 10,157,174 +0.06(+0.67%)
Sep 11, 2015 9.416 9.450 9.360 9.436 10,802,145 -0.04(-0.44%)
Sep 10, 2015 9.402 9.594 9.374 9.478 11,608,472 +0.03(+0.30%)
Sep 09, 2015 9.667 9.716 9.429 9.450 11,286,999 -0.10(-1.10%)
Sep 08, 2015 9.492 9.569 9.395 9.555 11,029,994 +0.29(+3.09%)
Sep 04, 2015 9.283 9.269 9.269 9.269 10,781,985 -0.13(-1.34%)
Sep 03, 2015 9.332 9.475 9.293 9.395 11,731,905 +0.09(+0.98%)
Sep 02, 2015 9.304 9.325 9.136 9.304 13,589,355 +0.16(+1.76%)
Sep 01, 2015 9.374 9.436 9.080 9.143 15,578,958 -0.45(-4.73%)
Aug 31, 2015 9.562 9.653 9.513 9.597 10,959,080 -0.03(-0.29%)
Aug 28, 2015 9.555 9.674 9.492 9.625 12,034,714 -0.02(-0.18%)
Aug 27, 2015 9.476 9.656 9.448 9.643 24,025,716 +0.31(+3.35%)
Aug 26, 2015 9.080 9.365 8.937 9.330 28,862,252 +0.53(+6.00%)
Aug 25, 2015 9.212 9.302 8.802 8.802 20,482,718 -0.19(-2.09%)
Aug 24, 2015 9.101 9.309 8.871 8.989 34,373,400 -0.59(-6.16%)
Aug 21, 2015 9.761 9.795 9.580 9.580 19,531,842 -0.30(-3.02%)
Aug 20, 2015 10.09 10.11 9.879 9.879 16,470,254 -0.29(-2.87%)
Aug 19, 2015 10.24 10.30 10.16 10.17 14,861,098 -0.12(-1.15%)
Aug 18, 2015 10.25 10.32 10.23 10.29 8,005,453 +0.04(+0.41%)
Aug 17, 2015 10.18 10.30 10.12 10.25 7,809,421 -0.01(-0.14%)
Aug 14, 2015 10.15 10.27 10.11 10.26 8,886,507 +0.12(+1.23%)
Aug 13, 2015 10.04 10.16 10.02 10.14 9,426,496 +0.13(+1.32%)
Aug 12, 2015 10.14 10.17 9.886 10.00 17,314,312 -0.22(-2.17%)
Aug 11, 2015 10.25 10.30 10.15 10.23 17,435,242 -0.17(-1.60%)
Aug 10, 2015 10.23 10.42 10.23 10.39 14,163,805 +0.22(+2.19%)
Aug 07, 2015 10.30 10.38 10.10 10.17 16,552,609 -0.12(-1.15%)
Aug 06, 2015 10.39 10.43 10.29 10.29 9,740,047 -0.06(-0.60%)
Aug 05, 2015 10.36 10.48 10.32 10.35 9,070,233 +0.03(+0.34%)
Aug 04, 2015 10.27 10.40 10.24 10.32 9,020,076 +0.07(+0.68%)
Aug 03, 2015 10.30 10.34 10.18 10.25 9,327,745 -0.06(-0.61%)
Jul 31, 2015 10.40 10.42 10.29 10.31 10,228,283 -0.09(-0.87%)
Jul 30, 2015 10.37 10.43 10.33 10.40 7,429,304 +0.01(+0.07%)
Jul 29, 2015 10.30 10.42 10.25 10.39 12,929,868 +0.10(+1.01%)
Jul 28, 2015 10.26 10.37 10.21 10.29 10,564,130 +0.02(+0.20%)
Jul 27, 2015 10.36 10.37 10.25 10.27 11,028,730 -0.17(-1.60%)
Jul 24, 2015 10.50 10.55 10.42 10.43 11,010,406 -0.09(-0.86%)
Jul 23, 2015 10.66 10.74 10.51 10.52 15,889,663 -0.12(-1.17%)
Jul 22, 2015 10.44 10.69 10.44 10.65 14,639,015 +0.20(+1.93%)
Jul 21, 2015 10.57 10.66 10.45 10.45 16,195,842 -0.11(-1.05%)
Jul 20, 2015 10.41 10.59 10.41 10.56 11,962,278 +0.18(+1.74%)
Jul 17, 2015 10.49 10.52 10.28 10.38 16,306,778 -0.16(-1.52%)
Jul 16, 2015 10.65 10.69 10.43 10.54 20,998,650 -0.08(-0.78%)
Jul 15, 2015 10.59 10.69 10.55 10.62 14,785,058 +0.08(+0.72%)
Jul 14, 2015 10.39 10.55 10.36 10.55 10,809,904 +0.10(+0.93%)
Jul 13, 2015 10.48 10.53 10.42 10.45 14,654,010 +0.08(+0.80%)
Jul 10, 2015 10.45 10.48 10.33 10.37 14,780,975 +0.07(+0.68%)
Jul 09, 2015 10.39 10.39 10.24 10.30 8,510,136 +0.13(+1.30%)
Jul 08, 2015 10.27 10.30 10.16 10.16 9,329,321 -0.19(-1.88%)
Jul 07, 2015 10.40 10.43 10.17 10.36 13,349,659 -0.07(-0.67%)
Jul 06, 2015 10.38 10.45 10.32 10.43 10,587,532 -0.05(-0.46%)
Jul 02, 2015 10.60 10.48 10.48 10.48 11,601,606 -0.16(-1.50%)
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.