Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.850 8.899 8.640 8.675 115,066,424 -0.67(-7.17%)
Oct 29, 2015 9.702 9.786 9.276 9.346 45,751,420 -0.36(-3.74%)
Oct 28, 2015 9.311 9.730 9.297 9.709 14,630,168 +0.41(+4.35%)
Oct 27, 2015 9.304 9.381 9.255 9.304 10,550,208 -0.08(-0.89%)
Oct 26, 2015 9.443 9.478 9.290 9.388 15,064,216 -0.06(-0.59%)
Oct 23, 2015 9.318 9.482 9.276 9.443 20,055,138 +0.22(+2.42%)
Oct 22, 2015 9.171 9.353 9.171 9.220 20,687,808 +0.11(+1.23%)
Oct 21, 2015 9.339 9.342 9.108 9.108 21,070,554 -0.18(-1.95%)
Oct 20, 2015 9.150 9.367 9.115 9.290 18,036,892 +0.16(+1.76%)
Oct 19, 2015 9.157 9.311 9.115 9.129 12,169,894 -0.10(-1.06%)
Oct 16, 2015 9.332 9.367 9.150 9.227 14,532,357 -0.07(-0.75%)
Oct 15, 2015 8.878 9.360 8.864 9.297 29,780,002 +0.42(+4.72%)
Oct 14, 2015 9.080 9.080 8.836 8.878 18,399,004 -0.22(-2.46%)
Oct 13, 2015 9.157 9.213 9.080 9.101 10,839,905 -0.08(-0.91%)
Oct 12, 2015 9.129 9.227 9.101 9.185 10,232,750 +0.06(+0.69%)
Oct 09, 2015 9.318 9.381 9.094 9.122 18,658,466 -0.20(-2.10%)
Oct 08, 2015 9.262 9.374 9.192 9.318 12,297,821 +0.02(+0.23%)
Oct 07, 2015 9.325 9.429 9.220 9.297 10,886,588 +0.05(+0.53%)
Oct 06, 2015 9.262 9.325 9.199 9.248 9,428,853 -0.03(-0.38%)
Oct 05, 2015 9.129 9.314 9.122 9.283 8,725,876 +0.22(+2.39%)
Oct 02, 2015 8.885 9.073 8.689 9.066 15,811,330 -0.08(-0.84%)
Oct 01, 2015 9.080 9.164 9.031 9.143 12,071,606 +0.06(+0.61%)
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%)
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.