Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.690 11.19 9.490 11.16 14,858,773 +1.17(+11.71%)
Aug 28, 2015 9.350 10.57 9.320 9.990 16,351,936 +0.52(+5.49%)
Aug 27, 2015 8.700 9.590 8.680 9.470 11,313,376 +1.17(+14.10%)
Aug 26, 2015 8.360 8.680 8.040 8.300 14,773,123 +0.23(+2.85%)
Aug 25, 2015 8.885 8.895 8.060 8.070 6,478,996 -0.16(-1.94%)
Aug 24, 2015 8.330 9.090 8.100 8.230 10,437,301 -0.97(-10.54%)
Aug 21, 2015 9.520 9.880 8.910 9.200 11,500,687 -0.46(-4.76%)
Aug 20, 2015 10.11 10.41 9.625 9.660 7,107,765 -0.52(-5.11%)
Aug 19, 2015 10.50 10.75 9.935 10.18 9,211,401 -0.46(-4.32%)
Aug 18, 2015 10.24 10.67 10.13 10.64 7,692,039 +0.38(+3.70%)
Aug 17, 2015 10.70 10.72 10.14 10.26 7,129,033 -0.22(-2.10%)
Aug 14, 2015 11.08 11.34 10.45 10.48 8,739,383 -0.56(-5.07%)
Aug 13, 2015 11.33 11.49 10.60 11.04 12,144,142 -0.56(-4.83%)
Aug 12, 2015 10.80 11.72 10.73 11.60 12,728,211 +0.61(+5.55%)
Aug 11, 2015 10.18 11.01 9.800 10.99 12,234,579 +0.22(+2.04%)
Aug 10, 2015 9.570 10.79 9.500 10.77 11,596,768 +1.26(+13.25%)
Aug 07, 2015 9.770 10.70 9.430 9.510 13,850,187 -0.52(-5.18%)
Aug 06, 2015 8.510 10.06 8.180 10.03 22,967,998 +1.68(+20.12%)
Aug 05, 2015 9.420 10.16 8.180 8.350 28,532,148 -0.23(-2.68%)
Aug 04, 2015 9.010 9.150 8.450 8.580 11,316,839 -0.20(-2.28%)
Aug 03, 2015 9.480 9.480 8.710 8.780 11,704,230 -0.85(-8.83%)
Jul 31, 2015 9.820 10.16 9.610 9.630 9,954,026 -0.28(-2.83%)
Jul 30, 2015 10.24 10.52 9.680 9.910 12,239,821 -0.49(-4.71%)
Jul 29, 2015 9.730 10.76 9.610 10.40 10,707,039 +0.63(+6.45%)
Jul 28, 2015 9.540 10.15 8.940 9.770 14,254,762 +0.35(+3.72%)
Jul 27, 2015 9.900 10.00 9.350 9.420 7,178,363 -0.72(-7.10%)
Jul 24, 2015 10.58 10.62 9.895 10.14 8,578,400 -0.43(-4.07%)
Jul 23, 2015 10.60 10.79 10.07 10.57 9,080,728 +0.05(+0.48%)
Jul 22, 2015 10.66 10.70 10.21 10.52 9,631,264 -0.28(-2.59%)
Jul 21, 2015 11.20 11.63 10.78 10.80 7,683,129 -0.28(-2.53%)
Jul 20, 2015 11.65 11.65 10.90 11.08 9,616,241 -0.63(-5.38%)
Jul 17, 2015 12.06 12.08 11.52 11.71 8,469,051 -0.38(-3.14%)
Jul 16, 2015 12.95 12.98 12.07 12.09 7,591,289 -0.66(-5.18%)
Jul 15, 2015 13.24 13.35 12.65 12.75 6,900,523 -0.66(-4.92%)
Jul 14, 2015 12.65 13.54 12.54 13.41 9,290,983 +0.78(+6.18%)
Jul 13, 2015 12.56 12.70 12.06 12.63 11,681,505 +0.12(+0.96%)
Jul 10, 2015 13.50 13.64 12.51 12.51 9,922,718 -0.91(-6.78%)
Jul 09, 2015 13.53 13.84 13.17 13.42 9,181,339 +0.32(+2.44%)
Jul 08, 2015 13.74 14.10 12.94 13.10 6,489,616 -0.90(-6.43%)
Jul 07, 2015 13.30 14.05 12.49 14.00 12,398,008 +0.56(+4.17%)
Jul 06, 2015 14.11 14.12 13.11 13.44 10,139,109 -1.19(-8.13%)
Jul 02, 2015 14.51 14.63 14.63 14.63 7,599,300 +0.20(+1.39%)
Jul 01, 2015 15.78 15.85 14.15 14.43 12,051,644 -1.42(-8.96%)
Jun 30, 2015 16.03 16.13 15.25 15.85 6,452,378 +0.01(+0.06%)
Jun 29, 2015 15.20 15.90 15.15 15.84 6,944,265 +0.10(+0.64%)
Jun 26, 2015 16.10 16.10 15.38 15.74 16,122,064 -0.45(-2.78%)
Jun 25, 2015 16.04 16.21 15.73 16.19 5,411,211 +0.21(+1.31%)
Jun 24, 2015 16.26 16.40 15.87 15.98 6,997,837 -0.30(-1.84%)
Jun 23, 2015 16.35 16.45 16.10 16.28 5,978,625 -0.08(-0.49%)
Jun 22, 2015 16.71 16.76 16.27 16.36 4,975,654 -0.27(-1.62%)
Jun 19, 2015 16.95 17.13 16.51 16.63 5,990,757 -0.55(-3.20%)
Jun 18, 2015 17.18 17.35 16.87 17.18 4,301,421 +0.07(+0.41%)
Jun 17, 2015 17.19 17.54 16.78 17.11 4,825,972 +0.14(+0.82%)
Jun 16, 2015 16.89 16.99 16.56 16.97 3,824,922 +0.22(+1.31%)
Jun 15, 2015 16.69 17.14 16.61 16.75 4,383,314 -0.18(-1.06%)
Jun 12, 2015 17.11 17.19 16.51 16.93 5,012,495 -0.22(-1.28%)
Jun 11, 2015 17.83 17.96 17.12 17.15 5,001,766 -0.32(-1.83%)
Jun 10, 2015 17.46 17.64 17.06 17.47 5,441,062 +0.42(+2.46%)
Jun 09, 2015 17.05 17.43 17.01 17.05 5,734,105 +0.28(+1.67%)
Jun 08, 2015 16.59 17.03 16.38 16.77 5,396,737 +0.11(+0.66%)
Jun 05, 2015 16.09 16.99 16.09 16.66 5,935,153 +0.33(+2.02%)
Jun 04, 2015 16.63 16.63 16.03 16.33 5,634,404 -0.35(-2.10%)
Jun 03, 2015 17.03 17.38 16.61 16.68 5,247,131 -0.49(-2.85%)
Jun 02, 2015 16.92 17.33 16.82 17.17 4,981,894 +0.38(+2.26%)
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.