Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 7.740 7.930 7.650 7.880 9,300,692 -0.17(-2.11%)
Aug 28, 2015 7.950 8.230 7.950 8.050 12,215,413 -0.01(-0.12%)
Aug 27, 2015 7.700 8.105 7.700 8.060 16,391,655 +0.37(+4.81%)
Aug 26, 2015 7.810 7.810 7.510 7.690 10,555,217 +0.07(+0.92%)
Aug 25, 2015 8.050 8.050 7.615 7.620 12,565,000 -0.04(-0.52%)
Aug 24, 2015 7.680 8.010 7.560 7.660 10,897,525 -0.60(-7.26%)
Aug 21, 2015 8.420 8.440 8.230 8.260 8,059,520 -0.23(-2.71%)
Aug 20, 2015 8.600 8.630 8.450 8.490 7,865,085 -0.04(-0.47%)
Aug 19, 2015 8.550 8.625 8.410 8.530 6,506,485 -0.18(-2.07%)
Aug 18, 2015 8.660 8.750 8.610 8.710 4,360,316 -0.12(-1.36%)
Aug 17, 2015 8.820 8.870 8.743 8.830 4,078,801 -0.03(-0.34%)
Aug 14, 2015 8.820 8.920 8.770 8.860 7,910,720 -0.02(-0.23%)
Aug 13, 2015 8.920 8.940 8.810 8.880 8,257,717 -0.28(-3.06%)
Aug 12, 2015 9.080 9.170 8.980 9.160 9,884,225 -0.08(-0.87%)
Aug 11, 2015 9.280 9.330 9.140 9.240 10,227,128 -0.45(-4.64%)
Aug 10, 2015 9.360 9.710 9.300 9.690 8,434,834 +0.27(+2.87%)
Aug 07, 2015 9.340 9.600 9.300 9.420 7,915,206 -0.17(-1.77%)
Aug 06, 2015 9.380 9.640 9.305 9.590 9,633,438 +0.24(+2.57%)
Aug 05, 2015 9.400 9.530 9.285 9.350 8,567,810 +0.35(+3.89%)
Aug 04, 2015 9.120 9.180 8.945 9.000 4,943,134 +0.06(+0.67%)
Aug 03, 2015 8.810 8.960 8.760 8.940 9,011,605 -0.08(-0.89%)
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%)
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.