Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.181 8.258 8.181 8.258 38,950 +0.03(+0.41%)
Oct 29, 2015 8.030 8.224 8.030 8.224 4,150 +0.04(+0.48%)
Oct 28, 2015 8.195 8.195 8.184 8.185 5,450 +0.13(+1.56%)
Oct 27, 2015 8.250 8.270 8.060 8.060 3,900 -0.34(-4.03%)
Oct 26, 2015 8.500 8.523 8.360 8.398 5,350 -0.06(-0.69%)
Oct 23, 2015 8.772 8.772 8.454 8.456 38,390 -0.09(-1.01%)
Oct 22, 2015 8.474 8.543 8.420 8.543 19,683 +0.13(+1.58%)
Oct 21, 2015 8.480 8.480 8.410 8.410 316 -0.08(-0.94%)
Oct 20, 2015 8.320 8.552 8.320 8.489 8,770 +0.29(+3.53%)
Oct 19, 2015 8.252 8.296 8.200 8.200 10,578 -0.19(-2.28%)
Oct 16, 2015 8.395 8.425 8.371 8.392 5,750 -0.09(-1.11%)
Oct 15, 2015 8.483 8.560 8.479 8.486 11,828 -0.15(-1.78%)
Oct 14, 2015 8.757 8.757 8.600 8.640 30,320 -0.05(-0.62%)
Oct 13, 2015 8.660 8.740 8.637 8.694 12,536 +0.01(+0.16%)
Oct 12, 2015 8.680 8.680 8.680 8.680 800 +0.04(+0.46%)
Oct 09, 2015 8.520 8.640 8.480 8.640 23,095 +0.16(+1.89%)
Oct 08, 2015 8.475 8.480 8.475 8.480 8,500 +0.08(+0.95%)
Oct 07, 2015 8.576 8.576 8.400 8.400 5,244 -0.10(-1.23%)
Oct 06, 2015 8.505 8.505 8.505 8.505 100 +0.15(+1.75%)
Oct 05, 2015 8.370 8.467 8.306 8.359 3,041 +0.19(+2.37%)
Oct 02, 2015 8.196 8.196 8.165 8.165 3,666 +0.12(+1.48%)
Oct 01, 2015 8.155 8.155 8.046 8.046 11,486 -0.01(-0.15%)
Sep 30, 2015 8.060 8.069 7.892 8.058 20,669 +0.02(+0.19%)
Sep 29, 2015 8.100 8.132 8.043 8.043 17,275 -0.20(-2.45%)
Sep 28, 2015 8.374 8.381 8.245 8.245 9,734 -0.45(-5.13%)
Sep 25, 2015 8.798 8.800 8.690 8.690 13,301 -0.03(-0.34%)
Sep 24, 2015 8.730 8.732 8.677 8.720 6,650 -0.28(-3.16%)
Sep 23, 2015 8.985 9.005 8.970 9.005 11,611 -0.03(-0.33%)
Sep 22, 2015 9.040 9.040 9.030 9.035 3,100 -0.23(-2.49%)
Sep 21, 2015 9.300 9.300 9.266 9.266 1,050 +0.12(+1.35%)
Sep 18, 2015 9.346 9.346 9.143 9.143 2,145 -0.22(-2.39%)
Sep 17, 2015 9.092 9.378 9.070 9.367 11,727 +0.26(+2.82%)
Sep 16, 2015 9.058 9.117 9.058 9.110 2,000 +0.22(+2.47%)
Sep 15, 2015 8.985 8.994 8.890 8.890 2,400 -0.09(-1.00%)
Sep 14, 2015 9.103 9.118 8.980 8.980 14,500 -0.07(-0.72%)
Sep 11, 2015 9.053 9.062 9.045 9.045 12,000 -0.00(-0.02%)
Sep 10, 2015 8.882 9.047 8.882 9.047 1,650 +0.06(+0.66%)
Sep 09, 2015 8.832 8.988 8.832 8.988 6,500 +0.16(+1.76%)
Sep 08, 2015 8.720 8.839 8.720 8.833 11,285 +0.25(+2.87%)
Sep 04, 2015 8.586 8.586 8.586 0 +0.30(+3.60%)
Sep 03, 2015 8.350 8.350 8.220 8.287 2,400 +0.03(+0.33%)
Sep 02, 2015 8.209 8.260 8.090 8.260 29,884 -0.37(-4.30%)
Aug 31, 2015 8.631 8.631 8.631 70 +0.16(+1.90%)
Aug 28, 2015 8.580 8.628 8.430 8.470 25,473 -0.11(-1.28%)
Aug 27, 2015 8.690 8.700 8.580 8.580 40,150 +0.29(+3.50%)
Aug 26, 2015 8.430 8.430 8.050 8.290 140,601 -0.03(-0.37%)
Aug 25, 2015 8.518 8.518 8.310 8.320 17,848 +0.32(+4.05%)
Aug 24, 2015 7.460 8.304 7.460 7.996 10,337 -0.47(-5.50%)
Aug 21, 2015 8.765 8.765 8.450 8.461 37,392 -0.45(-5.00%)
Aug 20, 2015 8.950 8.973 8.886 8.907 4,980 -0.03(-0.36%)
Aug 19, 2015 9.221 9.221 8.890 8.939 24,600 -0.33(-3.61%)
Aug 18, 2015 9.323 9.323 9.274 9.274 5,250 -0.05(-0.49%)
Aug 17, 2015 9.084 9.320 9.084 9.320 7,488 +0.39(+4.33%)
Aug 14, 2015 9.100 9.100 8.920 8.933 13,430 -0.22(-2.37%)
Aug 13, 2015 9.270 9.270 9.150 9.150 2,530 -0.12(-1.31%)
Aug 12, 2015 9.335 9.402 9.207 9.272 9,832 -0.56(-5.71%)
Aug 11, 2015 9.760 10.00 9.709 9.833 3,200 +0.04(+0.44%)
Aug 10, 2015 9.381 9.790 9.381 9.790 4,351 +0.56(+6.01%)
Aug 07, 2015 9.210 9.290 9.210 9.235 4,550 -0.15(-1.63%)
Aug 06, 2015 9.135 9.388 9.135 9.388 7,992 +0.48(+5.43%)
Aug 05, 2015 9.092 9.092 8.904 8.904 8,200 -0.19(-2.10%)
Aug 04, 2015 9.083 9.389 9.060 9.095 16,800 +0.20(+2.19%)
Aug 03, 2015 8.980 8.990 8.900 8.900 3,064 -0.14(-1.55%)
Jul 31, 2015 9.068 9.068 8.950 9.040 73,594 -0.23(-2.45%)
Jul 30, 2015 9.234 9.270 9.102 9.267 2,405 +0.05(+0.53%)
Jul 29, 2015 8.944 9.344 8.944 9.218 15,863 +0.28(+3.11%)
Jul 28, 2015 8.980 8.980 8.650 8.940 190,193 -0.10(-1.05%)
Jul 27, 2015 9.050 9.138 8.979 9.035 32,132 -0.07(-0.77%)
Jul 24, 2015 9.330 9.330 9.098 9.105 43,380 -0.23(-2.43%)
Jul 23, 2015 9.380 9.400 9.332 9.332 12,500 +0.07(+0.78%)
Jul 22, 2015 9.360 9.360 9.260 9.260 10,600 -0.19(-2.01%)
Jul 21, 2015 9.520 9.570 9.450 9.450 1,246 +0.04(+0.42%)
Jul 20, 2015 9.690 9.690 9.410 9.410 2,794 -0.19(-1.98%)
Jul 17, 2015 9.929 9.941 9.594 9.600 96,254 -0.55(-5.42%)
Jul 16, 2015 10.18 10.19 10.15 10.15 7,664 -0.14(-1.39%)
Jul 15, 2015 10.47 10.47 10.19 10.29 7,895 -0.20(-1.88%)
Jul 14, 2015 10.35 10.49 10.34 10.49 10,227 +0.11(+1.04%)
Jul 13, 2015 10.54 10.54 10.37 10.38 11,150 +0.03(+0.28%)
Jul 10, 2015 10.35 10.48 10.35 10.35 58,749 +0.10(+0.99%)
Jul 09, 2015 10.25 10.25 10.25 10.25 1,000 +0.19(+1.84%)
Jul 08, 2015 10.19 10.22 10.07 10.07 6,666 -0.32(-3.08%)
Jul 07, 2015 10.33 10.39 10.32 10.39 29,385 -0.12(-1.10%)
Jul 06, 2015 10.52 10.68 10.50 10.50 18,729 -0.25(-2.32%)
Jul 02, 2015 10.75 10.75 10.75 0 +0.25(+2.38%)
Jul 01, 2015 10.50 10.50 10.50 10.50 629 -0.19(-1.78%)
Jun 30, 2015 10.95 10.95 10.57 10.69 54,793 -0.22(-2.00%)
Jun 29, 2015 11.00 11.00 10.84 10.91 4,802 -0.25(-2.21%)
Jun 26, 2015 11.15 11.17 11.11 11.15 68,050 -0.29(-2.50%)
Jun 25, 2015 11.40 11.60 11.40 11.44 68,690 +0.04(+0.35%)
Jun 24, 2015 11.47 11.47 11.38 11.40 17,089 -0.07(-0.59%)
Jun 23, 2015 11.19 11.47 11.16 11.47 31,139 +0.35(+3.14%)
Jun 22, 2015 11.08 11.12 11.08 11.12 11,488 +0.26(+2.38%)
Jun 19, 2015 11.03 11.17 10.86 10.86 17,012 -0.39(-3.43%)
Jun 18, 2015 11.27 11.27 11.25 11.25 2,700 -0.03(-0.26%)
Jun 17, 2015 11.37 11.37 11.24 11.28 5,756 +0.12(+1.11%)
Jun 16, 2015 11.13 11.22 11.11 11.15 9,410 +0.03(+0.28%)
Jun 15, 2015 11.21 11.22 11.10 11.12 107,425 -0.10(-0.86%)
Jun 12, 2015 11.20 11.22 11.13 11.22 20,650 -0.04(-0.35%)
Jun 11, 2015 11.35 11.35 11.26 11.26 7,949 -0.02(-0.21%)
Jun 10, 2015 11.47 11.47 11.28 11.28 53,567 -0.00(-0.04%)
Jun 09, 2015 11.28 11.28 11.11 11.28 7,385 -0.04(-0.31%)
Jun 08, 2015 11.47 11.47 11.25 11.32 6,370 -0.05(-0.45%)
Jun 05, 2015 11.39 11.48 11.34 11.37 13,766 -0.06(-0.55%)
Jun 04, 2015 11.65 11.65 11.42 11.43 9,500 -0.26(-2.19%)
Jun 03, 2015 11.59 11.73 11.54 11.69 9,534 +0.08(+0.69%)
Jun 02, 2015 11.72 12.15 11.56 11.61 210,219 +0.27(+2.34%)
Jun 01, 2015 11.14 11.39 11.05 11.34 19,006 +0.29(+2.66%)
May 29, 2015 10.89 11.05 10.86 11.05 11,520 +0.25(+2.31%)
May 28, 2015 10.86 11.10 10.80 10.80 9,858 +0.00(+0.00%)
May 27, 2015 10.30 10.80 10.30 10.80 47,045 +0.79(+7.95%)
May 26, 2015 10.15 10.16 10.01 10.01 22,500 -0.19(-1.91%)
May 22, 2015 10.20 10.20 10.20 0 -0.14(-1.35%)
May 21, 2015 10.08 10.36 10.08 10.34 14,431 +0.18(+1.73%)
May 20, 2015 10.52 10.52 10.14 10.16 29,727 -0.38(-3.57%)
May 19, 2015 10.40 10.57 10.40 10.54 32,400 +0.34(+3.33%)
May 18, 2015 10.35 10.78 10.01 10.20 15,850 -0.38(-3.58%)
May 15, 2015 10.40 10.62 10.40 10.58 6,661 +0.17(+1.67%)
May 14, 2015 10.62 10.78 10.40 10.40 24,569 -0.21(-1.97%)
May 13, 2015 10.22 10.61 10.10 10.61 32,740 +0.49(+4.86%)
May 12, 2015 10.31 10.43 10.08 10.12 50,439 +0.47(+4.89%)
May 11, 2015 9.640 9.700 9.593 9.650 45,524 +0.20(+2.11%)
May 08, 2015 9.501 9.577 9.451 9.451 17,400 +0.04(+0.48%)
May 07, 2015 9.300 9.480 9.260 9.406 27,753 +0.15(+1.58%)
May 06, 2015 9.400 9.400 9.170 9.260 25,982 +0.02(+0.19%)
May 05, 2015 9.623 9.623 9.190 9.242 99,367 -0.34(-3.53%)
May 04, 2015 9.740 9.740 9.538 9.580 15,200 -0.11(-1.14%)
May 01, 2015 9.705 9.710 9.680 9.690 14,504 +0.15(+1.57%)
Apr 30, 2015 9.790 9.810 9.500 9.540 212,775 -0.26(-2.64%)
Apr 29, 2015 9.970 9.980 9.784 9.798 15,925 -0.17(-1.68%)
Apr 28, 2015 9.975 10.03 9.886 9.966 3,250 -0.01(-0.14%)
Apr 27, 2015 9.980 10.01 9.950 9.980 13,920 +0.04(+0.40%)
Apr 24, 2015 9.971 9.971 9.940 9.940 4,878 +0.03(+0.28%)
Apr 23, 2015 9.850 9.951 9.850 9.912 24,201 +0.08(+0.84%)
Apr 22, 2015 9.898 9.898 9.807 9.830 700 -0.03(-0.27%)
Apr 21, 2015 9.830 9.856 9.830 9.856 1,638 -0.09(-0.94%)
Apr 20, 2015 9.820 9.952 9.766 9.950 5,075 +0.15(+1.55%)
Apr 17, 2015 9.980 9.980 9.796 9.798 2,639 -0.17(-1.72%)
Apr 16, 2015 9.860 10.00 9.802 9.970 19,904 +0.23(+2.38%)
Apr 15, 2015 9.895 9.910 9.726 9.738 10,986 -0.16(-1.63%)
Apr 14, 2015 9.951 9.970 9.900 9.900 1,184 +0.01(+0.10%)
Apr 13, 2015 9.790 9.890 9.790 9.890 6,890 +0.08(+0.83%)
Apr 10, 2015 9.801 9.834 9.797 9.809 2,190 +0.03(+0.27%)
Apr 09, 2015 9.871 9.886 9.765 9.783 64,548 -0.17(-1.68%)
Apr 08, 2015 9.666 9.950 9.666 9.950 7,660 +0.39(+4.08%)
Apr 07, 2015 9.770 9.925 9.545 9.560 22,900 +0.09(+0.94%)
Apr 06, 2015 9.603 9.603 9.471 9.471 20,136 -0.17(-1.76%)
Apr 02, 2015 9.640 9.640 9.640 0 +0.24(+2.54%)
Apr 01, 2015 9.650 9.650 9.401 9.401 26,449 -0.35(-3.58%)
Mar 31, 2015 9.910 9.952 9.750 9.750 36,444 -0.19(-1.91%)
Mar 30, 2015 10.09 10.09 9.904 9.940 19,350 -0.21(-2.07%)
Mar 27, 2015 10.04 10.16 9.950 10.15 101,820 +0.11(+1.11%)
Mar 26, 2015 10.03 10.04 10.03 10.04 350 -0.28(-2.69%)
Mar 25, 2015 10.16 10.33 10.16 10.32 90,859 +0.16(+1.53%)
Mar 24, 2015 9.952 10.16 9.893 10.16 34,013 +0.20(+2.03%)
Mar 23, 2015 9.912 9.957 9.896 9.957 9,372 -0.02(-0.22%)
Mar 20, 2015 9.960 10.01 9.944 9.979 21,637 +0.12(+1.27%)
Mar 19, 2015 9.796 9.872 9.782 9.854 10,265 -0.04(-0.36%)
Mar 18, 2015 9.689 9.890 9.659 9.890 11,350 +0.12(+1.23%)
Mar 17, 2015 9.708 9.777 9.708 9.770 28,341 +0.06(+0.65%)
Mar 16, 2015 9.616 9.735 9.616 9.707 16,780 +0.18(+1.91%)
Mar 13, 2015 9.752 9.752 9.455 9.525 13,500 -0.23(-2.31%)
Mar 12, 2015 9.831 9.842 9.750 9.750 17,741 +0.03(+0.35%)
Mar 11, 2015 9.669 9.791 9.610 9.716 23,300 +0.13(+1.34%)
Mar 10, 2015 9.700 9.700 9.588 9.588 15,700 -0.14(-1.41%)
Mar 09, 2015 9.624 9.779 9.616 9.725 10,399 -0.04(-0.37%)
Mar 06, 2015 9.799 9.799 9.522 9.761 21,668 -0.19(-1.90%)
Mar 05, 2015 10.02 10.03 9.950 9.950 49,001 -0.03(-0.32%)
Mar 04, 2015 10.01 9.757 9.982 14,650 +0.12(+1.24%)
Mar 03, 2015 9.812 9.905 9.812 9.860 30,457 +0.09(+0.96%)
Mar 02, 2015 9.800 9.808 9.720 9.766 13,016 -0.09(-0.87%)
Feb 27, 2015 9.909 9.970 9.814 9.852 45,529 -0.16(-1.58%)
Feb 26, 2015 10.10 10.16 10.00 10.01 11,446 -0.15(-1.51%)
Feb 25, 2015 10.20 10.21 10.11 10.16 5,785 -0.03(-0.26%)
Feb 24, 2015 10.01 10.19 10.01 10.19 55,360 +0.18(+1.82%)
Feb 23, 2015 9.989 10.04 9.989 10.01 39,280 -0.02(-0.22%)
Feb 20, 2015 10.06 10.06 9.951 10.03 22,697 -0.05(-0.53%)
Feb 19, 2015 10.06 10.12 10.06 10.08 17,294 -0.07(-0.64%)
Feb 18, 2015 10.22 10.22 10.10 10.15 21,901 -0.07(-0.73%)
Feb 17, 2015 10.29 10.29 10.16 10.22 97,535 +0.00(+0.01%)
Feb 13, 2015 10.22 10.22 10.22 0 +0.31(+3.10%)
Feb 12, 2015 9.764 10.03 9.696 9.914 170,434 +0.36(+3.72%)
Feb 11, 2015 9.257 9.706 9.249 9.559 199,741 -0.98(-9.29%)
Feb 10, 2015 10.30 10.54 10.21 10.54 80,150 +0.23(+2.21%)
Feb 09, 2015 10.44 10.51 10.20 10.31 210,347 -0.02(-0.20%)
Feb 06, 2015 10.54 10.54 10.26 10.33 81,890 -0.21(-1.98%)
Feb 05, 2015 10.06 10.59 10.06 10.54 77,099 +0.69(+7.03%)
Feb 04, 2015 9.540 10.02 9.514 9.847 108,112 +0.28(+2.95%)
Feb 03, 2015 9.560 9.579 9.388 9.565 152,103 +0.08(+0.90%)
Feb 02, 2015 9.565 9.582 9.348 9.480 246,895 +0.21(+2.28%)
Jan 30, 2015 9.471 9.498 9.269 9.269 83,480 -0.31(-3.22%)
Jan 29, 2015 9.230 9.602 9.230 9.577 74,457 -0.07(-0.76%)
Jan 28, 2015 9.677 9.677 9.650 9.650 46,007 -0.14(-1.39%)
Jan 26, 2015 9.787 9.787 9.787 10,930 +0.10(+1.05%)
Jan 23, 2015 9.677 9.685 9.677 9.685 13,893 +0.04(+0.40%)
Jan 22, 2015 9.637 9.647 9.526 9.647 42,716 +0.10(+1.04%)
Jan 21, 2015 10.16 10.16 9.547 9.547 36,190 -0.67(-6.51%)
Jan 20, 2015 10.21 10.21 10.21 10.21 9,525 +0.38(+3.89%)
Jan 16, 2015 9.830 9.830 9.830 0 -0.10(-1.01%)
Jan 15, 2015 9.770 9.942 9.770 9.930 8,350 -0.05(-0.50%)
Jan 14, 2015 9.968 10.01 9.968 9.980 22,850 -0.28(-2.73%)
Jan 13, 2015 10.26 0 -0.16(-1.54%)
Jan 12, 2015 10.41 10.43 10.18 10.42 67,183 +0.03(+0.32%)
Jan 09, 2015 10.50 10.51 10.39 10.39 2,300 +0.06(+0.55%)
Jan 08, 2015 10.09 10.33 10.09 10.33 1,653 +0.38(+3.77%)
Jan 07, 2015 10.08 10.09 9.954 9.954 4,856 +0.00(+0.01%)
Jan 06, 2015 10.29 10.29 9.947 9.954 2,295 -0.33(-3.17%)
Jan 05, 2015 10.10 10.30 10.10 10.28 32,481 +0.30(+2.96%)
Jan 02, 2015 9.985 9.985 9.985 9.985 100 -0.29(-2.80%)
Dec 31, 2014 10.27 10.27 10.27 0 +0.08(+0.81%)
Dec 30, 2014 10.11 10.19 10.11 10.19 3,605 +0.30(+3.08%)
Dec 29, 2014 9.786 9.885 9.730 9.885 6,799 +0.03(+0.33%)
Dec 24, 2014 9.853 9.853 9.853 0 +0.22(+2.24%)
Dec 23, 2014 9.670 9.673 9.590 9.637 7,006 -0.03(-0.31%)
Dec 22, 2014 9.485 9.667 9.485 9.667 5,264 +0.05(+0.49%)
Dec 19, 2014 9.534 9.620 9.329 9.620 8,625 +0.15(+1.62%)
Dec 18, 2014 9.425 9.467 9.098 9.467 7,356 +0.13(+1.41%)
Dec 17, 2014 9.390 9.410 9.162 9.335 8,525 -0.07(-0.72%)
Dec 16, 2014 9.556 9.556 9.402 9.403 13,868 -0.37(-3.78%)
Dec 15, 2014 9.360 9.772 9.360 9.772 7,430 +0.07(+0.74%)
Dec 12, 2014 10.06 10.06 9.694 9.700 32,107 -0.26(-2.59%)
Dec 11, 2014 9.885 9.958 9.885 9.958 5,009 +0.25(+2.61%)
Dec 10, 2014 10.03 10.03 9.704 9.704 33,253 -0.03(-0.29%)
Dec 09, 2014 9.747 9.782 9.570 9.732 57,575 -0.49(-4.82%)
Dec 08, 2014 10.22 10.22 10.22 10.22 2,625 -0.24(-2.31%)
Dec 05, 2014 11.01 11.01 10.47 10.47 24,159 -0.04(-0.34%)
Dec 04, 2014 10.40 10.50 10.40 10.50 10,320 +0.41(+4.03%)
Dec 03, 2014 10.06 10.23 10.06 10.10 16,850 -0.04(-0.43%)
Dec 02, 2014 10.14 10.30 10.06 10.14 13,480 +0.00(+0.02%)
Dec 01, 2014 10.02 10.14 9.948 10.14 14,871 +0.46(+4.80%)
Nov 28, 2014 9.815 9.932 9.584 9.673 15,266 +0.55(+6.03%)
Nov 26, 2014 9.123 9.123 9.123 0 +0.12(+1.35%)
Nov 25, 2014 8.970 9.001 8.970 9.001 2,000 +0.08(+0.95%)
Nov 24, 2014 9.024 9.060 8.916 8.916 43,322 -0.15(-1.63%)
Nov 21, 2014 9.100 9.142 8.997 9.064 13,998 +0.06(+0.64%)
Nov 20, 2014 9.004 9.006 8.890 9.006 29,829 +0.12(+1.37%)
Nov 19, 2014 8.789 8.929 8.770 8.885 16,280 +0.27(+3.11%)
Nov 18, 2014 8.600 8.620 8.600 8.617 5,600 +0.12(+1.38%)
Nov 17, 2014 8.201 8.499 8.499 20,928 +0.30(+3.64%)
Nov 13, 2014 8.201 8.201 8.201 2,200 +0.09(+1.05%)
Nov 12, 2014 8.119 8.166 8.083 8.116 7,133 -0.03(-0.37%)
Nov 11, 2014 8.146 8.146 8.146 8.146 4,550 +0.21(+2.66%)
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.