Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.570 8.740 8.470 8.590 2,126,430 +0.09(+1.06%)
Oct 29, 2015 8.590 8.670 8.467 8.500 1,718,179 -0.07(-0.82%)
Oct 28, 2015 8.250 8.700 8.220 8.570 4,034,088 +0.40(+4.90%)
Oct 27, 2015 8.100 8.190 8.030 8.170 2,805,588 -0.12(-1.45%)
Oct 26, 2015 8.380 8.380 8.280 8.290 2,322,360 -0.15(-1.78%)
Oct 23, 2015 8.390 8.510 8.330 8.440 2,161,388 -0.07(-0.82%)
Oct 22, 2015 8.600 8.670 8.470 8.510 1,613,196 +0.01(+0.12%)
Oct 21, 2015 8.480 8.600 8.410 8.500 2,279,484 -0.13(-1.51%)
Oct 20, 2015 8.610 8.720 8.525 8.630 2,282,101 -0.02(-0.23%)
Oct 19, 2015 8.640 8.690 8.570 8.650 2,510,687 -0.17(-1.93%)
Oct 16, 2015 8.870 8.900 8.610 8.820 2,948,300 +0.07(+0.80%)
Oct 15, 2015 8.570 8.795 8.500 8.750 2,620,909 +0.01(+0.11%)
Oct 14, 2015 8.670 8.810 8.590 8.740 1,807,588 +0.07(+0.81%)
Oct 13, 2015 8.730 9.040 8.650 8.670 2,722,276 -0.16(-1.81%)
Oct 12, 2015 9.300 9.300 8.780 8.830 3,557,623 -0.47(-5.05%)
Oct 09, 2015 9.360 9.440 9.220 9.300 2,586,120 -0.02(-0.21%)
Oct 08, 2015 9.080 9.410 9.000 9.320 4,391,220 +0.33(+3.67%)
Oct 07, 2015 9.240 9.310 8.900 8.990 4,124,965 -0.11(-1.21%)
Oct 06, 2015 8.750 9.130 8.715 9.100 7,136,728 +0.45(+5.20%)
Oct 05, 2015 8.690 8.740 8.580 8.650 4,441,234 +0.15(+1.76%)
Oct 02, 2015 8.250 8.563 8.190 8.500 2,798,395 +0.09(+1.07%)
Oct 01, 2015 8.750 8.760 8.290 8.410 2,928,615 -0.05(-0.59%)
Sep 30, 2015 8.360 8.500 8.290 8.460 1,825,594 +0.12(+1.44%)
Sep 29, 2015 8.370 8.470 8.310 8.340 1,441,181 +0.05(+0.60%)
Sep 28, 2015 8.310 8.400 8.220 8.290 1,781,670 -0.15(-1.78%)
Sep 25, 2015 8.570 8.650 8.400 8.440 1,991,471 +0.04(+0.48%)
Sep 24, 2015 8.250 8.434 8.220 8.400 2,799,998 +0.03(+0.36%)
Sep 23, 2015 8.730 8.810 8.268 8.370 4,010,695 -0.26(-3.01%)
Sep 22, 2015 8.530 8.680 8.490 8.630 2,251,046 -0.08(-0.92%)
Sep 21, 2015 8.670 8.790 8.550 8.710 1,898,080 +0.22(+2.59%)
Sep 18, 2015 8.540 8.630 8.300 8.490 4,104,636 -0.31(-3.52%)
Sep 17, 2015 8.900 9.010 8.740 8.800 2,666,671 -0.08(-0.90%)
Sep 16, 2015 8.640 8.970 8.610 8.880 5,536,289 +0.45(+5.34%)
Sep 15, 2015 8.310 8.500 8.290 8.430 2,097,030 +0.21(+2.55%)
Sep 14, 2015 8.220 8.270 8.100 8.220 2,979,419 -0.13(-1.56%)
Sep 11, 2015 8.300 8.491 8.200 8.350 3,370,901 -0.18(-2.11%)
Sep 10, 2015 8.370 8.646 8.280 8.530 4,616,140 +0.21(+2.52%)
Sep 09, 2015 8.590 8.629 8.220 8.320 3,403,007 -0.31(-3.59%)
Sep 08, 2015 8.520 8.720 8.280 8.630 4,407,719 +0.01(+0.12%)
Sep 04, 2015 8.730 8.620 8.620 8.620 3,765,800 -0.20(-2.27%)
Sep 03, 2015 8.720 9.160 8.620 8.820 7,936,301 +0.19(+2.20%)
Sep 02, 2015 8.660 8.800 8.021 8.630 6,622,730 +0.16(+1.89%)
Sep 01, 2015 8.880 8.969 8.350 8.470 9,473,124 -0.72(-7.83%)
Aug 31, 2015 8.450 9.364 8.120 9.190 13,367,147 +0.63(+7.36%)
Aug 28, 2015 7.920 8.690 7.900 8.560 10,004,209 +0.58(+7.27%)
Aug 27, 2015 7.390 8.035 7.389 7.980 9,817,878 +0.79(+10.99%)
Aug 26, 2015 7.250 7.330 7.080 7.190 3,522,905 +0.03(+0.42%)
Aug 25, 2015 7.380 7.380 7.140 7.160 4,730,632 +0.15(+2.14%)
Aug 24, 2015 7.050 7.315 6.900 7.010 11,481,303 -0.49(-6.53%)
Aug 21, 2015 7.670 7.740 7.395 7.500 5,548,429 -0.12(-1.57%)
Aug 20, 2015 7.750 7.830 7.590 7.620 5,531,010 -0.04(-0.52%)
Aug 19, 2015 8.050 8.080 7.650 7.660 8,868,429 -0.42(-5.20%)
Aug 18, 2015 8.010 8.200 7.940 8.080 3,125,053 +0.10(+1.25%)
Aug 17, 2015 8.090 8.170 7.960 7.980 5,030,104 -0.07(-0.87%)
Aug 14, 2015 8.160 8.245 8.040 8.050 3,695,183 -0.07(-0.86%)
Aug 13, 2015 8.250 8.260 8.040 8.120 5,964,722 -0.25(-2.99%)
Aug 12, 2015 8.420 8.460 8.251 8.370 4,337,510 -0.03(-0.36%)
Aug 11, 2015 8.380 8.420 8.225 8.400 5,890,314 -0.27(-3.11%)
Aug 10, 2015 8.430 8.737 8.390 8.670 3,538,434 +0.21(+2.48%)
Aug 07, 2015 8.550 8.600 8.430 8.460 3,540,856 -0.22(-2.53%)
Aug 06, 2015 8.640 8.690 8.540 8.680 3,588,829 -0.11(-1.25%)
Aug 05, 2015 8.980 9.120 8.680 8.790 4,567,598 -0.12(-1.35%)
Aug 04, 2015 8.910 9.010 8.830 8.910 2,994,205 +0.08(+0.91%)
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.