Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.858 8.907 8.648 8.683 114,960,640 -0.67(-7.17%)
Oct 29, 2015 9.711 9.795 9.284 9.354 45,709,360 -0.36(-3.74%)
Oct 28, 2015 9.319 9.739 9.305 9.718 14,616,718 +0.41(+4.35%)
Oct 27, 2015 9.312 9.389 9.263 9.312 10,540,509 -0.08(-0.89%)
Oct 26, 2015 9.452 9.487 9.298 9.396 15,050,367 -0.06(-0.59%)
Oct 23, 2015 9.326 9.491 9.284 9.452 20,036,700 +0.22(+2.42%)
Oct 22, 2015 9.179 9.361 9.179 9.228 20,668,790 +0.11(+1.23%)
Oct 21, 2015 9.347 9.351 9.117 9.117 21,051,184 -0.18(-1.95%)
Oct 20, 2015 9.159 9.375 9.124 9.298 18,020,310 +0.16(+1.76%)
Oct 19, 2015 9.165 9.319 9.124 9.138 12,158,706 -0.10(-1.06%)
Oct 16, 2015 9.340 9.375 9.159 9.235 14,518,997 -0.07(-0.75%)
Oct 15, 2015 8.886 9.368 8.872 9.305 29,752,624 +0.42(+4.72%)
Oct 14, 2015 9.089 9.089 8.844 8.886 18,382,090 -0.22(-2.46%)
Oct 13, 2015 9.165 9.221 9.089 9.110 10,829,940 -0.08(-0.91%)
Oct 12, 2015 9.138 9.235 9.110 9.193 10,223,343 +0.06(+0.69%)
Oct 09, 2015 9.326 9.389 9.103 9.131 18,641,312 -0.20(-2.10%)
Oct 08, 2015 9.270 9.382 9.200 9.326 12,286,516 +0.02(+0.23%)
Oct 07, 2015 9.333 9.438 9.228 9.305 10,876,580 +0.05(+0.53%)
Oct 06, 2015 9.270 9.333 9.207 9.256 9,420,185 -0.03(-0.38%)
Oct 05, 2015 9.138 9.323 9.131 9.291 8,717,854 +0.22(+2.39%)
Oct 02, 2015 8.893 9.082 8.697 9.075 15,796,794 -0.08(-0.84%)
Oct 01, 2015 9.089 9.172 9.040 9.152 12,060,508 +0.06(+0.62%)
Sep 30, 2015 9.033 9.096 8.938 9.096 13,719,672 +0.17(+1.88%)
Sep 29, 2015 8.942 9.009 8.865 8.928 16,876,064 +0.01(+0.08%)
Sep 28, 2015 9.186 9.193 8.914 8.921 14,510,021 -0.31(-3.33%)
Sep 25, 2015 9.089 9.256 9.089 9.228 21,173,802 +0.29(+3.21%)
Sep 24, 2015 8.907 8.984 8.844 8.942 20,731,634 -0.08(-0.85%)
Sep 23, 2015 8.942 9.092 8.928 9.019 14,523,360 +0.06(+0.62%)
Sep 22, 2015 9.033 9.106 8.886 8.963 20,288,202 -0.21(-2.29%)
Sep 21, 2015 9.124 9.221 9.082 9.172 10,390,469 +0.14(+1.55%)
Sep 18, 2015 9.256 9.256 9.005 9.033 22,575,918 -0.31(-3.37%)
Sep 17, 2015 9.655 9.690 9.312 9.347 15,353,599 -0.30(-3.12%)
Sep 16, 2015 9.627 9.669 9.480 9.648 11,844,256 -0.01(-0.14%)
Sep 15, 2015 9.494 9.669 9.494 9.662 9,736,736 +0.15(+1.62%)
Sep 14, 2015 9.445 9.606 9.410 9.508 10,147,837 +0.06(+0.67%)
Sep 11, 2015 9.424 9.459 9.368 9.445 10,792,214 -0.04(-0.44%)
Sep 10, 2015 9.410 9.602 9.382 9.487 11,597,800 +0.03(+0.30%)
Sep 09, 2015 9.676 9.725 9.438 9.459 11,276,623 -0.10(-1.10%)
Sep 08, 2015 9.501 9.578 9.403 9.564 11,019,854 +0.29(+3.09%)
Sep 04, 2015 9.291 9.277 9.277 9.277 10,772,073 -0.13(-1.34%)
Sep 03, 2015 9.340 9.484 9.302 9.403 11,721,120 +0.09(+0.98%)
Sep 02, 2015 9.312 9.333 9.145 9.312 13,576,862 +0.16(+1.76%)
Sep 01, 2015 9.382 9.445 9.089 9.152 15,564,636 -0.45(-4.73%)
Aug 31, 2015 9.571 9.662 9.522 9.606 10,949,005 -0.03(-0.29%)
Aug 28, 2015 9.564 9.683 9.501 9.634 12,023,651 -0.02(-0.18%)
Aug 27, 2015 9.485 9.665 9.457 9.651 24,003,626 +0.31(+3.35%)
Aug 26, 2015 9.088 9.373 8.946 9.338 28,835,714 +0.53(+6.00%)
Aug 25, 2015 9.220 9.311 8.810 8.810 20,463,886 -0.19(-2.09%)
Aug 24, 2015 9.109 9.318 8.880 8.998 34,341,796 -0.59(-6.16%)
Aug 21, 2015 9.770 9.804 9.589 9.589 19,513,884 -0.30(-3.02%)
Aug 20, 2015 10.10 10.12 9.888 9.888 16,455,111 -0.29(-2.87%)
Aug 19, 2015 10.25 10.30 10.17 10.18 14,847,434 -0.12(-1.15%)
Aug 18, 2015 10.26 10.33 10.24 10.30 7,998,093 +0.04(+0.41%)
Aug 17, 2015 10.19 10.30 10.13 10.26 7,802,240 -0.01(-0.14%)
Aug 14, 2015 10.16 10.28 10.12 10.27 8,878,337 +0.13(+1.23%)
Aug 13, 2015 10.05 10.17 10.03 10.15 9,417,829 +0.13(+1.32%)
Aug 12, 2015 10.15 10.18 9.895 10.01 17,298,394 -0.22(-2.17%)
Aug 11, 2015 10.26 10.31 10.16 10.24 17,419,212 -0.17(-1.60%)
Aug 10, 2015 10.24 10.43 10.24 10.40 14,150,783 +0.22(+2.19%)
Aug 07, 2015 10.31 10.38 10.11 10.18 16,537,390 -0.12(-1.15%)
Aug 06, 2015 10.40 10.44 10.30 10.30 9,731,092 -0.06(-0.60%)
Aug 05, 2015 10.37 10.49 10.33 10.36 9,061,893 +0.03(+0.34%)
Aug 04, 2015 10.28 10.41 10.25 10.33 9,011,783 +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.