Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 9.210 9.210 8.960 9.020 8,540,969 +0.15(+1.69%)
Jul 30, 2015 8.890 8.910 8.740 8.870 9,616,664 -0.21(-2.31%)
Jul 29, 2015 8.730 9.100 8.720 9.080 11,741,027 +0.12(+1.34%)
Jul 28, 2015 8.780 9.005 8.690 8.960 9,105,767 +0.42(+4.92%)
Jul 27, 2015 8.570 8.680 8.480 8.540 7,945,763 -0.03(-0.35%)
Jul 24, 2015 8.730 8.730 8.450 8.570 6,756,763 -0.25(-2.83%)
Jul 23, 2015 8.850 8.890 8.730 8.820 8,198,863 +0.03(+0.34%)
Jul 22, 2015 8.790 8.880 8.700 8.790 9,143,113 -0.25(-2.77%)
Jul 21, 2015 8.900 9.170 8.890 9.040 10,163,907 +0.20(+2.26%)
Jul 20, 2015 8.890 8.910 8.800 8.840 6,090,935 -0.03(-0.34%)
Jul 17, 2015 9.020 9.020 8.810 8.870 8,296,624 -0.07(-0.78%)
Jul 16, 2015 9.070 9.090 8.860 8.940 7,876,904 +0.04(+0.45%)
Jul 15, 2015 9.090 9.130 8.805 8.900 13,075,268 -0.32(-3.47%)
Jul 14, 2015 9.310 9.310 9.160 9.220 10,076,566 -0.16(-1.71%)
Jul 13, 2015 9.160 9.460 9.150 9.380 11,649,599 +0.22(+2.40%)
Jul 10, 2015 9.405 9.420 9.115 9.160 10,278,140 +0.26(+2.92%)
Jul 09, 2015 9.090 9.130 8.875 8.900 8,518,146 +0.00(+0.00%)
Jul 08, 2015 9.010 9.110 8.870 8.900 10,916,779 -0.12(-1.33%)
Jul 07, 2015 8.820 9.080 8.600 9.020 19,343,528 -0.20(-2.17%)
Jul 06, 2015 9.250 9.400 9.150 9.220 8,045,518 -0.38(-3.96%)
Jul 02, 2015 9.750 9.600 9.600 9.600 6,369,900 -0.04(-0.41%)
Jul 01, 2015 9.750 9.770 9.620 9.640 5,501,591 -0.08(-0.82%)
Jun 30, 2015 10.02 10.04 9.670 9.720 7,419,558 -0.28(-2.80%)
Jun 29, 2015 10.05 10.17 9.990 10.00 5,088,975 -0.39(-3.75%)
Jun 26, 2015 10.50 10.51 10.33 10.39 3,940,179 +0.00(+0.00%)
Jun 25, 2015 10.49 10.54 10.32 10.39 5,783,403 -0.17(-1.61%)
Jun 24, 2015 10.61 10.70 10.55 10.56 3,571,731 -0.08(-0.75%)
Jun 23, 2015 10.43 10.69 10.42 10.64 7,834,965 +0.11(+1.04%)
Jun 22, 2015 10.58 10.67 10.50 10.53 4,481,278 +0.12(+1.15%)
Jun 19, 2015 10.47 10.52 10.40 10.41 2,795,962 -0.08(-0.76%)
Jun 18, 2015 10.64 10.67 10.40 10.49 5,812,317 -0.12(-1.13%)
Jun 17, 2015 10.70 10.71 10.44 10.61 4,917,900 -0.06(-0.56%)
Jun 16, 2015 10.59 10.73 10.53 10.67 5,221,076 -0.03(-0.28%)
Jun 15, 2015 10.67 10.78 10.66 10.70 5,277,823 -0.17(-1.56%)
Jun 12, 2015 10.78 10.91 10.70 10.87 5,971,145 -0.06(-0.55%)
Jun 11, 2015 11.03 11.06 10.85 10.93 3,684,207 -0.32(-2.84%)
Jun 10, 2015 11.22 11.38 11.19 11.25 5,926,312 +0.24(+2.18%)
Jun 09, 2015 11.19 11.21 10.97 11.01 10,065,619 +0.14(+1.29%)
Jun 08, 2015 10.91 10.99 10.80 10.87 3,652,524 -0.09(-0.82%)
Jun 05, 2015 10.84 11.10 10.78 10.96 9,684,240 -0.18(-1.62%)
Jun 04, 2015 11.30 11.47 11.09 11.14 12,375,566 -0.26(-2.28%)
Jun 03, 2015 11.38 11.67 11.30 11.40 11,565,268 +0.20(+1.79%)
Jun 02, 2015 10.92 11.25 10.89 11.20 7,695,418 +0.62(+5.86%)
Jun 01, 2015 10.65 10.68 10.47 10.58 6,280,004 -0.14(-1.31%)
May 29, 2015 10.73 10.78 10.62 10.72 5,287,297 -0.23(-2.10%)
May 28, 2015 10.95 10.97 10.78 10.95 3,540,696 -0.19(-1.71%)
May 27, 2015 10.90 11.19 10.85 11.14 5,692,486 +0.13(+1.18%)
May 26, 2015 11.19 11.19 10.94 11.01 6,061,062 -0.13(-1.17%)
May 22, 2015 11.08 11.14 11.14 11.14 6,264,400 -0.05(-0.45%)
May 21, 2015 11.22 11.31 11.17 11.19 3,577,882 -0.10(-0.89%)
May 20, 2015 11.26 11.38 11.18 11.29 3,992,421 +0.11(+0.98%)
May 19, 2015 11.23 11.30 11.17 11.18 4,456,269 -0.30(-2.61%)
May 18, 2015 11.47 11.56 11.43 11.48 5,651,589 -0.41(-3.45%)
May 15, 2015 11.85 11.95 11.79 11.89 10,362,630 +0.30(+2.59%)
May 14, 2015 11.79 11.89 11.49 11.59 17,588,794 +0.64(+5.84%)
May 13, 2015 11.01 11.10 10.95 10.95 4,718,314 -0.07(-0.64%)
May 12, 2015 10.74 11.09 10.70 11.02 7,482,687 +0.45(+4.26%)
May 11, 2015 10.53 10.65 10.53 10.57 4,053,541 +0.04(+0.38%)
May 08, 2015 10.56 10.58 10.39 10.53 5,017,377 +0.27(+2.63%)
May 07, 2015 10.36 10.38 10.22 10.26 6,308,673 -0.55(-5.09%)
May 06, 2015 10.95 10.96 10.72 10.81 8,228,928 -0.01(-0.09%)
May 05, 2015 10.91 10.98 10.79 10.82 6,326,321 +0.01(+0.09%)
May 04, 2015 10.90 10.93 10.75 10.81 5,327,620 +0.04(+0.37%)
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.