Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 8.350 8.560 8.230 8.480 10,237,325 +0.13(+1.56%)
Sep 29, 2015 8.280 8.530 8.100 8.350 11,250,843 +0.18(+2.20%)
Sep 28, 2015 8.520 8.580 8.100 8.170 8,946,994 -0.53(-6.09%)
Sep 25, 2015 9.170 9.207 8.500 8.700 18,492,868 -0.38(-4.19%)
Sep 24, 2015 8.690 9.250 8.650 9.080 14,110,201 +0.21(+2.37%)
Sep 23, 2015 9.320 9.390 8.760 8.870 16,202,426 -0.44(-4.73%)
Sep 22, 2015 9.230 9.400 8.850 9.310 68,773,329 +0.90(+10.70%)
Sep 21, 2015 9.390 9.400 8.360 8.410 62,235,398 -1.71(-16.90%)
Sep 18, 2015 10.41 10.51 10.05 10.12 11,501,081 -0.65(-6.04%)
Sep 17, 2015 10.72 11.16 10.47 10.77 18,571,879 +0.02(+0.19%)
Sep 16, 2015 10.25 10.78 10.22 10.75 11,353,606 +0.56(+5.50%)
Sep 15, 2015 9.700 10.28 9.690 10.19 11,082,884 +0.55(+5.71%)
Sep 14, 2015 9.630 9.740 9.450 9.640 7,216,790 -0.04(-0.41%)
Sep 11, 2015 9.600 9.810 9.455 9.680 8,304,997 -0.17(-1.73%)
Sep 10, 2015 9.700 9.950 9.510 9.850 10,273,043 +0.10(+1.03%)
Sep 09, 2015 10.00 10.30 9.645 9.750 10,477,518 -0.18(-1.81%)
Sep 08, 2015 9.870 10.04 9.720 9.930 8,019,279 +0.15(+1.53%)
Sep 04, 2015 9.840 9.780 9.780 9.780 10,625,000 -0.28(-2.78%)
Sep 03, 2015 9.860 10.31 9.680 10.06 13,974,306 +0.31(+3.18%)
Sep 02, 2015 9.960 10.05 9.420 9.750 17,417,546 -0.01(-0.10%)
Sep 01, 2015 9.670 10.12 9.620 9.760 19,124,057 -0.39(-3.84%)
Aug 31, 2015 9.720 10.36 9.500 10.15 13,730,470 +0.25(+2.53%)
Aug 28, 2015 9.450 10.14 9.320 9.900 15,440,781 +0.61(+6.57%)
Aug 27, 2015 8.520 9.370 8.500 9.290 17,270,380 +1.03(+12.47%)
Aug 26, 2015 8.290 8.550 7.965 8.260 17,734,962 +0.26(+3.25%)
Aug 25, 2015 8.210 8.290 7.820 8.000 12,286,770 +0.23(+2.96%)
Aug 24, 2015 7.440 8.110 7.210 7.770 15,876,204 -0.34(-4.19%)
Aug 21, 2015 8.500 8.710 7.995 8.110 24,482,018 -0.45(-5.26%)
Aug 20, 2015 9.060 9.320 8.530 8.560 17,410,157 -0.53(-5.83%)
Aug 19, 2015 9.540 9.580 9.020 9.090 13,354,745 -0.53(-5.51%)
Aug 18, 2015 9.760 9.935 9.530 9.620 7,176,160 -0.14(-1.43%)
Aug 17, 2015 9.850 9.860 9.630 9.760 9,329,798 -0.13(-1.31%)
Aug 14, 2015 10.04 10.23 9.820 9.890 7,194,288 -0.16(-1.59%)
Aug 13, 2015 10.19 10.48 9.870 10.05 9,331,187 -0.53(-5.01%)
Aug 12, 2015 10.47 10.70 10.30 10.58 10,579,718 +0.08(+0.76%)
Aug 11, 2015 10.43 10.70 10.13 10.50 9,024,639 -0.26(-2.42%)
Aug 10, 2015 10.22 10.81 10.04 10.76 8,267,772 +0.58(+5.70%)
Aug 07, 2015 10.61 10.90 10.14 10.18 14,033,623 -0.63(-5.83%)
Aug 06, 2015 10.08 10.84 9.950 10.81 12,800,849 +0.72(+7.14%)
Aug 05, 2015 10.51 10.67 10.05 10.09 11,071,731 -0.28(-2.70%)
Aug 04, 2015 10.61 10.74 10.33 10.37 9,303,860 -0.08(-0.77%)
Aug 03, 2015 10.54 10.75 10.39 10.45 9,503,977 -0.23(-2.15%)
Jul 31, 2015 10.72 10.93 10.64 10.68 9,350,909 -0.09(-0.84%)
Jul 30, 2015 11.00 11.17 10.74 10.77 10,321,511 -0.24(-2.18%)
Jul 29, 2015 10.59 11.08 10.49 11.01 17,919,159 +0.35(+3.28%)
Jul 28, 2015 10.32 10.73 10.16 10.66 12,683,595 +0.43(+4.20%)
Jul 27, 2015 10.56 10.59 10.18 10.23 13,683,610 -0.41(-3.85%)
Jul 24, 2015 11.32 11.40 10.56 10.64 17,196,489 -0.46(-4.14%)
Jul 23, 2015 10.66 11.44 10.65 11.10 20,848,875 +0.42(+3.93%)
Jul 22, 2015 11.00 11.00 10.44 10.68 25,837,968 -0.43(-3.87%)
Jul 21, 2015 11.13 11.40 11.10 11.11 10,396,343 +0.00(+0.00%)
Jul 20, 2015 11.17 11.25 10.96 11.11 10,306,577 -0.06(-0.54%)
Jul 17, 2015 11.20 11.25 10.97 11.17 7,901,832 -0.03(-0.27%)
Jul 16, 2015 11.45 11.52 11.00 11.20 15,512,378 -0.14(-1.23%)
Jul 15, 2015 11.59 11.66 11.29 11.34 6,481,340 -0.34(-2.91%)
Jul 14, 2015 11.35 11.82 11.30 11.68 7,710,018 +0.33(+2.91%)
Jul 13, 2015 11.33 11.44 11.15 11.35 8,904,912 +0.02(+0.18%)
Jul 10, 2015 11.63 11.77 11.31 11.33 7,249,487 -0.15(-1.31%)
Jul 09, 2015 11.57 11.72 11.48 11.48 7,976,876 +0.17(+1.50%)
Jul 08, 2015 11.64 11.74 11.15 11.31 9,881,745 -0.45(-3.83%)
Jul 07, 2015 11.65 11.84 11.17 11.76 16,989,592 +0.07(+0.60%)
Jul 06, 2015 11.45 11.77 11.31 11.69 11,117,371 -0.05(-0.43%)
Jul 02, 2015 11.89 11.74 11.74 11.74 7,432,100 -0.08(-0.68%)
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.