Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 9.520 9.540 9.110 9.170 4,225,281 -0.35(-3.68%)
Jul 30, 2015 9.590 9.690 9.480 9.520 2,189,807 -0.08(-0.83%)
Jul 29, 2015 9.330 9.780 9.320 9.600 4,578,385 +0.26(+2.78%)
Jul 28, 2015 9.290 9.510 9.210 9.340 3,266,531 +0.12(+1.30%)
Jul 27, 2015 9.300 9.380 9.200 9.220 2,859,619 -0.26(-2.74%)
Jul 24, 2015 9.580 9.580 9.366 9.480 2,352,480 -0.09(-0.94%)
Jul 23, 2015 9.730 9.790 9.470 9.570 3,849,620 -0.12(-1.24%)
Jul 22, 2015 9.890 9.990 9.650 9.690 5,260,197 -0.36(-3.58%)
Jul 21, 2015 9.990 10.18 9.970 10.05 2,309,694 +0.13(+1.31%)
Jul 20, 2015 10.07 10.08 9.880 9.920 2,564,033 -0.19(-1.88%)
Jul 17, 2015 10.13 10.14 9.950 10.11 3,262,282 +0.00(+0.00%)
Jul 16, 2015 10.35 10.35 10.09 10.11 2,601,000 -0.16(-1.56%)
Jul 15, 2015 10.42 10.56 10.19 10.27 3,178,091 -0.32(-3.02%)
Jul 14, 2015 10.30 10.65 10.29 10.59 2,691,314 +0.15(+1.44%)
Jul 13, 2015 10.37 10.64 10.33 10.44 2,648,445 -0.11(-1.04%)
Jul 10, 2015 10.51 10.64 10.39 10.55 2,785,352 +0.01(+0.09%)
Jul 09, 2015 10.62 10.70 10.45 10.54 2,722,609 +0.19(+1.84%)
Jul 08, 2015 10.53 10.57 10.14 10.35 4,613,910 -0.26(-2.45%)
Jul 07, 2015 10.50 10.70 10.07 10.61 8,838,896 +0.00(+0.00%)
Jul 06, 2015 10.96 10.98 10.47 10.61 8,167,825 -0.80(-7.01%)
Jul 02, 2015 11.54 11.41 11.41 11.41 2,790,600 -0.09(-0.78%)
Jul 01, 2015 11.82 11.82 11.42 11.50 5,161,542 -0.55(-4.56%)
Jun 30, 2015 11.96 12.12 11.88 12.05 2,693,395 +0.26(+2.21%)
Jun 29, 2015 11.83 11.94 11.77 11.79 3,732,350 -0.32(-2.64%)
Jun 26, 2015 11.97 12.19 11.93 12.11 2,767,860 -0.01(-0.08%)
Jun 25, 2015 12.16 12.20 12.06 12.12 2,077,177 -0.14(-1.14%)
Jun 24, 2015 12.38 12.54 12.15 12.26 2,164,636 -0.19(-1.53%)
Jun 23, 2015 12.12 12.52 12.09 12.45 3,518,128 +0.22(+1.80%)
Jun 22, 2015 12.07 12.30 12.03 12.23 2,257,637 +0.08(+0.66%)
Jun 19, 2015 12.15 12.22 12.03 12.15 2,372,905 -0.21(-1.70%)
Jun 18, 2015 12.36 12.43 12.23 12.36 1,549,407 +0.11(+0.90%)
Jun 17, 2015 12.55 12.58 12.05 12.25 2,771,683 -0.06(-0.49%)
Jun 16, 2015 12.23 12.36 12.22 12.31 2,438,364 +0.08(+0.65%)
Jun 15, 2015 12.08 12.23 12.07 12.23 2,017,474 -0.08(-0.65%)
Jun 12, 2015 12.29 12.40 12.25 12.31 2,013,679 -0.14(-1.12%)
Jun 11, 2015 12.56 12.56 12.35 12.45 1,781,904 -0.11(-0.88%)
Jun 10, 2015 12.66 12.67 12.41 12.56 3,565,804 +0.28(+2.28%)
Jun 09, 2015 12.25 12.38 12.21 12.28 4,737,305 +0.36(+3.02%)
Jun 08, 2015 11.93 12.05 11.83 11.92 2,420,098 -0.15(-1.24%)
Jun 05, 2015 11.60 12.14 11.59 12.07 4,046,756 +0.16(+1.34%)
Jun 04, 2015 12.06 12.10 11.82 11.91 4,066,761 -0.34(-2.78%)
Jun 03, 2015 12.46 12.62 12.15 12.25 3,640,725 -0.37(-2.93%)
Jun 02, 2015 12.49 12.67 12.41 12.62 3,191,652 +0.25(+2.02%)
Jun 01, 2015 12.36 12.45 12.15 12.37 2,554,622 +0.02(+0.16%)
May 29, 2015 11.84 12.47 11.84 12.35 5,946,004 +0.53(+4.48%)
May 28, 2015 11.59 11.82 11.51 11.82 3,129,047 +0.05(+0.42%)
May 27, 2015 11.74 11.92 11.71 11.77 2,676,048 -0.15(-1.26%)
May 26, 2015 11.97 12.04 11.77 11.92 3,925,008 -0.36(-2.93%)
May 22, 2015 12.18 12.28 12.28 12.28 1,737,900 -0.17(-1.37%)
May 21, 2015 12.31 12.53 12.27 12.45 3,060,182 +0.43(+3.58%)
May 20, 2015 12.01 12.08 11.89 12.02 3,438,977 +0.14(+1.18%)
May 19, 2015 12.10 12.13 11.83 11.88 4,377,422 -0.55(-4.42%)
May 18, 2015 12.42 12.50 12.28 12.43 2,551,308 -0.05(-0.40%)
May 15, 2015 12.23 12.49 12.15 12.48 2,138,249 +0.00(+0.00%)
May 14, 2015 12.67 12.73 12.40 12.48 2,655,938 -0.06(-0.48%)
May 13, 2015 12.88 12.96 12.54 12.54 3,016,594 -0.09(-0.71%)
May 12, 2015 12.45 12.82 12.45 12.63 3,614,024 +0.26(+2.10%)
May 11, 2015 12.45 12.49 12.25 12.37 2,023,877 -0.03(-0.24%)
May 08, 2015 12.34 12.47 12.10 12.40 4,777,344 +0.13(+1.06%)
May 07, 2015 12.66 12.68 12.19 12.27 4,254,231 -0.42(-3.31%)
May 06, 2015 12.99 13.17 12.68 12.69 4,691,307 +0.05(+0.40%)
May 05, 2015 12.68 12.81 12.62 12.64 5,953,286 +0.35(+2.85%)
May 04, 2015 12.30 12.32 12.17 12.29 2,860,385 -0.10(-0.81%)
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.