Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.080 9.250 8.970 9.040 26,589 -0.09(-0.99%)
Sep 29, 2015 8.930 9.160 8.524 9.130 70,138 +0.17(+1.90%)
Sep 28, 2015 9.290 9.370 8.810 8.960 18,445 -0.30(-3.26%)
Sep 25, 2015 9.310 9.998 9.250 9.262 8,378 -0.01(-0.09%)
Sep 24, 2015 9.580 9.726 9.250 9.270 16,958 -0.49(-5.02%)
Sep 23, 2015 9.870 9.870 9.611 9.760 5,092 -0.09(-0.91%)
Sep 22, 2015 10.00 10.50 9.650 9.850 11,924 -0.12(-1.20%)
Sep 21, 2015 10.07 10.56 9.830 9.970 20,176 +0.09(+0.91%)
Sep 18, 2015 10.11 10.48 9.690 9.880 27,250 -0.08(-0.80%)
Sep 17, 2015 9.190 10.36 8.895 9.960 56,834 +0.55(+5.84%)
Sep 16, 2015 8.020 9.450 8.020 9.410 90,842 +1.22(+14.90%)
Sep 15, 2015 8.200 8.250 7.920 8.190 87,213 -0.06(-0.73%)
Sep 14, 2015 8.400 8.400 8.050 8.250 18,802 -0.23(-2.71%)
Sep 11, 2015 8.900 9.160 8.200 8.480 32,645 -0.43(-4.83%)
Sep 10, 2015 8.760 9.260 8.690 8.910 20,364 -0.14(-1.55%)
Sep 09, 2015 9.100 9.434 8.760 9.050 28,041 -0.03(-0.33%)
Sep 08, 2015 9.180 9.870 9.010 9.080 15,969 +0.06(+0.67%)
Sep 04, 2015 9.000 9.020 9.020 9.020 52,400 -0.10(-1.10%)
Sep 03, 2015 9.490 9.650 9.050 9.120 11,970 -0.35(-3.70%)
Sep 02, 2015 9.770 10.68 9.230 9.470 14,621 -0.22(-2.27%)
Sep 01, 2015 10.65 10.74 9.430 9.690 10,410 -0.07(-0.72%)
Aug 31, 2015 10.75 10.75 9.730 9.760 11,349 -0.17(-1.71%)
Aug 28, 2015 9.500 10.53 9.500 9.930 9,989 +0.34(+3.59%)
Aug 27, 2015 9.250 9.730 9.170 9.586 9,183 +0.52(+5.69%)
Aug 26, 2015 9.780 9.900 8.980 9.070 65,380 -0.71(-7.26%)
Aug 25, 2015 10.40 10.69 9.490 9.780 23,638 -0.54(-5.23%)
Aug 24, 2015 11.00 11.73 10.32 10.32 11,644 -1.24(-10.73%)
Aug 21, 2015 11.50 12.15 11.43 11.56 10,445 +0.04(+0.35%)
Aug 20, 2015 11.69 12.05 11.37 11.52 7,038 -0.38(-3.19%)
Aug 19, 2015 12.70 12.70 11.52 11.90 6,831 -0.38(-3.13%)
Aug 18, 2015 12.06 12.32 12.00 12.29 6,254 +0.12(+0.94%)
Aug 17, 2015 12.10 12.95 12.04 12.17 3,464 +0.06(+0.50%)
Aug 14, 2015 11.68 12.20 11.63 12.11 4,462 -0.09(-0.74%)
Aug 13, 2015 11.97 12.20 11.90 12.20 3,512 +0.23(+1.92%)
Aug 12, 2015 11.84 11.97 11.57 11.97 4,701 +0.16(+1.35%)
Aug 11, 2015 11.72 11.96 11.52 11.81 2,995 +0.02(+0.17%)
Aug 10, 2015 11.95 11.95 11.52 11.79 3,975 -0.15(-1.26%)
Aug 07, 2015 11.67 11.94 11.55 11.94 7,278 +0.19(+1.62%)
Aug 06, 2015 11.65 11.94 11.50 11.75 9,523 +0.17(+1.47%)
Aug 05, 2015 11.61 11.74 11.51 11.58 8,071 +0.07(+0.61%)
Aug 04, 2015 11.51 11.72 11.51 11.51 18,452 -0.09(-0.78%)
Aug 03, 2015 11.84 11.84 11.55 11.60 4,809 -0.21(-1.78%)
Jul 31, 2015 11.75 12.10 11.66 11.81 7,185 +0.24(+2.07%)
Jul 30, 2015 11.69 11.73 11.50 11.57 7,514 +0.01(+0.09%)
Jul 29, 2015 11.51 12.18 11.50 11.56 26,765 +0.00(+0.00%)
Jul 28, 2015 11.50 12.24 11.46 11.56 23,201 +0.06(+0.52%)
Jul 27, 2015 11.64 11.96 10.95 11.50 37,166 -0.34(-2.87%)
Jul 24, 2015 12.21 12.59 11.63 11.84 21,865 -0.20(-1.66%)
Jul 23, 2015 12.65 13.38 11.77 12.04 12,823 -0.51(-4.06%)
Jul 22, 2015 13.05 13.05 12.55 12.55 24,040 -0.55(-4.20%)
Jul 21, 2015 13.00 13.41 13.00 13.10 12,610 +0.08(+0.61%)
Jul 20, 2015 13.14 13.37 13.01 13.02 11,197 -0.19(-1.44%)
Jul 17, 2015 13.40 13.43 13.11 13.21 9,683 -0.19(-1.42%)
Jul 16, 2015 13.58 13.70 13.17 13.40 15,812 -0.19(-1.36%)
Jul 15, 2015 13.25 13.59 13.24 13.59 6,352 +0.21(+1.53%)
Jul 14, 2015 13.30 13.67 13.10 13.38 7,567 +0.09(+0.68%)
Jul 13, 2015 13.30 13.30 13.01 13.29 17,982 -0.01(-0.08%)
Jul 10, 2015 13.27 13.75 13.26 13.30 2,510 -0.07(-0.52%)
Jul 09, 2015 13.77 13.77 13.26 13.37 4,154 -0.18(-1.33%)
Jul 08, 2015 13.60 13.60 13.30 13.55 3,605 +0.00(+0.00%)
Jul 07, 2015 13.76 13.76 13.51 13.55 3,336 +0.05(+0.37%)
Jul 06, 2015 13.15 13.79 13.15 13.50 6,074 +0.15(+1.12%)
Jul 02, 2015 13.47 13.35 13.35 13.35 19,400 -0.23(-1.69%)
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.