Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 8.970 9.090 8.750 8.830 5,424,713 -0.34(-3.71%)
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%)
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.