Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.210 5.270 5.105 5.150 17,325,034 -0.13(-2.46%)
Sep 29, 2015 5.310 5.320 5.225 5.280 6,162,284 +0.09(+1.73%)
Sep 28, 2015 5.290 5.300 5.160 5.190 7,020,576 -0.39(-6.99%)
Sep 25, 2015 5.820 5.840 5.540 5.580 10,301,821 -0.28(-4.78%)
Sep 24, 2015 5.730 5.930 5.715 5.860 11,250,042 +0.02(+0.34%)
Sep 23, 2015 6.110 6.130 5.820 5.840 8,254,310 -0.23(-3.79%)
Sep 22, 2015 6.110 6.200 6.010 6.070 8,319,774 -0.35(-5.45%)
Sep 21, 2015 6.610 6.640 6.410 6.420 11,986,068 -0.24(-3.60%)
Sep 18, 2015 6.760 6.805 6.640 6.660 7,986,341 -0.39(-5.53%)
Sep 17, 2015 7.040 7.190 6.970 7.050 7,563,855 -0.05(-0.70%)
Sep 16, 2015 7.020 7.155 6.980 7.100 9,429,206 +0.07(+1.00%)
Sep 15, 2015 6.940 7.075 6.920 7.030 6,491,399 +0.10(+1.44%)
Sep 14, 2015 7.000 7.000 6.830 6.930 7,367,513 -0.23(-3.21%)
Sep 11, 2015 7.180 7.210 7.110 7.160 5,329,827 -0.06(-0.83%)
Sep 10, 2015 7.230 7.280 7.160 7.220 6,282,857 -0.08(-1.10%)
Sep 09, 2015 7.560 7.580 7.270 7.300 5,282,922 -0.09(-1.22%)
Sep 08, 2015 7.400 7.420 7.295 7.390 5,890,154 +0.17(+2.35%)
Sep 04, 2015 7.310 7.220 7.220 7.220 7,659,500 -0.36(-4.75%)
Sep 03, 2015 7.590 7.810 7.545 7.580 7,626,959 -0.03(-0.39%)
Sep 02, 2015 7.730 7.730 7.430 7.610 5,879,666 +0.08(+1.06%)
Sep 01, 2015 7.570 7.690 7.460 7.530 8,746,754 -0.35(-4.44%)
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%)
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.