Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.880 10.38 8.910 10.19 2,682,966 +0.27(+2.72%)
Aug 28, 2015 9.750 10.40 9.590 9.920 3,718,828 +0.07(+0.71%)
Aug 27, 2015 9.720 10.35 9.500 9.850 2,578,624 +0.57(+6.14%)
Aug 26, 2015 10.50 10.51 9.170 9.280 2,835,811 -0.79(-7.85%)
Aug 25, 2015 9.880 10.63 9.840 10.07 2,570,125 +0.35(+3.60%)
Aug 24, 2015 8.775 9.980 8.620 9.720 2,301,204 +0.42(+4.52%)
Aug 21, 2015 9.480 9.844 9.155 9.300 1,712,730 -0.30(-3.12%)
Aug 20, 2015 9.710 10.74 9.600 9.600 1,855,416 -0.11(-1.13%)
Aug 19, 2015 10.06 10.17 9.300 9.710 1,553,749 -0.24(-2.41%)
Aug 18, 2015 9.640 10.00 9.400 9.950 1,487,952 +0.40(+4.19%)
Aug 17, 2015 9.250 9.610 9.030 9.550 2,746,621 +0.25(+2.69%)
Aug 14, 2015 9.460 9.700 9.170 9.300 3,232,931 -0.19(-2.00%)
Aug 13, 2015 9.560 9.590 8.800 9.490 4,284,698 -0.23(-2.37%)
Aug 12, 2015 8.520 9.760 8.390 9.720 4,302,066 +1.17(+13.68%)
Aug 11, 2015 8.220 8.610 8.020 8.550 1,778,629 +0.03(+0.35%)
Aug 10, 2015 8.150 8.730 7.930 8.520 2,091,742 +0.51(+6.37%)
Aug 07, 2015 8.380 8.970 7.950 8.010 3,561,072 -0.50(-5.88%)
Aug 06, 2015 7.210 8.660 6.350 8.510 8,070,261 +0.72(+9.24%)
Aug 05, 2015 8.360 8.600 7.750 7.790 4,381,136 -0.43(-5.23%)
Aug 04, 2015 8.400 8.680 8.075 8.220 2,323,912 -0.06(-0.72%)
Aug 03, 2015 8.420 8.620 8.070 8.280 4,402,922 -0.29(-3.38%)
Jul 31, 2015 8.860 9.010 8.510 8.570 4,308,194 -0.39(-4.35%)
Jul 30, 2015 9.020 9.260 8.660 8.960 3,118,138 -0.14(-1.54%)
Jul 29, 2015 8.700 9.260 8.610 9.100 3,798,281 +0.32(+3.64%)
Jul 28, 2015 8.630 9.050 8.340 8.780 4,396,557 +0.26(+3.05%)
Jul 27, 2015 8.650 8.700 8.410 8.520 4,052,420 -0.38(-4.27%)
Jul 24, 2015 9.510 9.560 8.700 8.900 5,338,724 -0.59(-6.22%)
Jul 23, 2015 9.750 9.920 9.270 9.490 4,240,997 -0.22(-2.27%)
Jul 22, 2015 9.900 10.09 9.530 9.710 3,437,354 -0.34(-3.38%)
Jul 21, 2015 10.22 10.65 9.910 10.05 2,722,937 -0.07(-0.69%)
Jul 20, 2015 10.82 10.82 9.970 10.12 3,552,372 -0.67(-6.21%)
Jul 17, 2015 11.02 11.34 10.59 10.79 4,621,698 -0.22(-2.00%)
Jul 16, 2015 11.43 11.57 10.83 11.01 3,589,858 -0.31(-2.74%)
Jul 15, 2015 11.65 11.83 11.23 11.32 3,117,445 -0.51(-4.31%)
Jul 14, 2015 11.75 12.12 11.20 11.83 3,444,575 +0.64(+5.72%)
Jul 13, 2015 11.19 11.34 10.89 11.19 2,356,097 +0.00(+0.00%)
Jul 10, 2015 11.73 11.75 11.14 11.19 1,550,575 -0.35(-3.03%)
Jul 09, 2015 11.44 11.71 11.11 11.54 2,849,391 +0.49(+4.43%)
Jul 08, 2015 11.53 11.79 10.78 11.05 1,682,981 -0.65(-5.56%)
Jul 07, 2015 11.42 11.77 10.91 11.70 3,414,350 +0.25(+2.18%)
Jul 06, 2015 11.48 11.58 10.96 11.45 3,425,255 -0.33(-2.80%)
Jul 02, 2015 12.09 11.78 11.78 11.78 2,230,000 -0.24(-2.00%)
Jul 01, 2015 12.54 12.66 11.96 12.02 3,430,824 -0.56(-4.45%)
Jun 30, 2015 12.80 12.81 12.39 12.58 2,415,987 -0.06(-0.47%)
Jun 29, 2015 12.76 12.92 12.34 12.64 3,034,013 -0.44(-3.36%)
Jun 26, 2015 13.50 13.50 12.88 13.08 4,244,639 -0.53(-3.89%)
Jun 25, 2015 13.96 14.05 13.55 13.61 1,528,496 -0.27(-1.95%)
Jun 24, 2015 14.21 14.39 13.80 13.88 1,226,963 -0.33(-2.32%)
Jun 23, 2015 14.33 14.35 13.92 14.21 1,229,099 -0.14(-0.98%)
Jun 22, 2015 14.06 14.56 13.77 14.35 1,839,379 +0.42(+3.02%)
Jun 19, 2015 14.13 14.35 13.72 13.93 2,269,299 -0.33(-2.31%)
Jun 18, 2015 14.37 14.65 14.12 14.26 1,314,128 +0.00(+0.00%)
Jun 17, 2015 14.80 14.99 14.24 14.26 1,411,691 -0.44(-2.99%)
Jun 16, 2015 14.51 14.81 14.38 14.70 1,989,033 +0.20(+1.38%)
Jun 15, 2015 14.80 14.92 14.44 14.50 3,397,783 -0.55(-3.65%)
Jun 12, 2015 14.93 15.11 14.63 15.05 2,333,886 +0.12(+0.80%)
Jun 11, 2015 14.98 14.99 14.62 14.93 2,413,792 +0.12(+0.81%)
Jun 10, 2015 14.80 15.24 14.62 14.81 3,013,108 +0.35(+2.42%)
Jun 09, 2015 14.14 14.70 14.13 14.46 2,849,648 +0.56(+4.03%)
Jun 08, 2015 14.24 14.46 13.75 13.90 1,325,156 -0.42(-2.93%)
Jun 05, 2015 13.78 14.53 13.61 14.32 2,281,243 +0.46(+3.32%)
Jun 04, 2015 14.03 14.20 13.60 13.86 2,294,480 -0.27(-1.91%)
Jun 03, 2015 14.40 14.50 14.12 14.13 2,685,596 -0.12(-0.84%)
Jun 02, 2015 14.15 14.43 13.94 14.25 4,345,323 +0.09(+0.64%)
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.