Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.631 8.631 8.631 70 +0.16(+1.90%)
Aug 28, 2015 8.580 8.628 8.430 8.470 25,473 -0.11(-1.28%)
Aug 27, 2015 8.690 8.700 8.580 8.580 40,150 +0.29(+3.50%)
Aug 26, 2015 8.430 8.430 8.050 8.290 140,601 -0.03(-0.37%)
Aug 25, 2015 8.518 8.518 8.310 8.320 17,848 +0.32(+4.05%)
Aug 24, 2015 7.460 8.304 7.460 7.996 10,337 -0.47(-5.50%)
Aug 21, 2015 8.765 8.765 8.450 8.461 37,392 -0.45(-5.00%)
Aug 20, 2015 8.950 8.973 8.886 8.907 4,980 -0.03(-0.36%)
Aug 19, 2015 9.221 9.221 8.890 8.939 24,600 -0.33(-3.61%)
Aug 18, 2015 9.323 9.323 9.274 9.274 5,250 -0.05(-0.49%)
Aug 17, 2015 9.084 9.320 9.084 9.320 7,488 +0.39(+4.33%)
Aug 14, 2015 9.100 9.100 8.920 8.933 13,430 -0.22(-2.37%)
Aug 13, 2015 9.270 9.270 9.150 9.150 2,530 -0.12(-1.31%)
Aug 12, 2015 9.335 9.402 9.207 9.272 9,832 -0.56(-5.71%)
Aug 11, 2015 9.760 10.00 9.709 9.833 3,200 +0.04(+0.44%)
Aug 10, 2015 9.381 9.790 9.381 9.790 4,351 +0.56(+6.01%)
Aug 07, 2015 9.210 9.290 9.210 9.235 4,550 -0.15(-1.63%)
Aug 06, 2015 9.135 9.388 9.135 9.388 7,992 +0.48(+5.43%)
Aug 05, 2015 9.092 9.092 8.904 8.904 8,200 -0.19(-2.10%)
Aug 04, 2015 9.083 9.389 9.060 9.095 16,800 +0.20(+2.19%)
Aug 03, 2015 8.980 8.990 8.900 8.900 3,064 -0.14(-1.55%)
Jul 31, 2015 9.068 9.068 8.950 9.040 73,594 -0.23(-2.45%)
Jul 30, 2015 9.234 9.270 9.102 9.267 2,405 +0.05(+0.53%)
Jul 29, 2015 8.944 9.344 8.944 9.218 15,863 +0.28(+3.11%)
Jul 28, 2015 8.980 8.980 8.650 8.940 190,193 -0.10(-1.05%)
Jul 27, 2015 9.050 9.138 8.979 9.035 32,132 -0.07(-0.77%)
Jul 24, 2015 9.330 9.330 9.098 9.105 43,380 -0.23(-2.43%)
Jul 23, 2015 9.380 9.400 9.332 9.332 12,500 +0.07(+0.78%)
Jul 22, 2015 9.360 9.360 9.260 9.260 10,600 -0.19(-2.01%)
Jul 21, 2015 9.520 9.570 9.450 9.450 1,246 +0.04(+0.42%)
Jul 20, 2015 9.690 9.690 9.410 9.410 2,794 -0.19(-1.98%)
Jul 17, 2015 9.929 9.941 9.594 9.600 96,254 -0.55(-5.42%)
Jul 16, 2015 10.18 10.19 10.15 10.15 7,664 -0.14(-1.39%)
Jul 15, 2015 10.47 10.47 10.19 10.29 7,895 -0.20(-1.88%)
Jul 14, 2015 10.35 10.49 10.34 10.49 10,227 +0.11(+1.04%)
Jul 13, 2015 10.54 10.54 10.37 10.38 11,150 +0.03(+0.28%)
Jul 10, 2015 10.35 10.48 10.35 10.35 58,749 +0.10(+0.99%)
Jul 09, 2015 10.25 10.25 10.25 10.25 1,000 +0.19(+1.84%)
Jul 08, 2015 10.19 10.22 10.07 10.07 6,666 -0.32(-3.08%)
Jul 07, 2015 10.33 10.39 10.32 10.39 29,385 -0.12(-1.10%)
Jul 06, 2015 10.52 10.68 10.50 10.50 18,729 -0.25(-2.32%)
Jul 02, 2015 10.75 10.75 10.75 0 +0.25(+2.38%)
Jul 01, 2015 10.50 10.50 10.50 10.50 629 -0.19(-1.78%)
Jun 30, 2015 10.95 10.95 10.57 10.69 54,793 -0.22(-2.00%)
Jun 29, 2015 11.00 11.00 10.84 10.91 4,802 -0.25(-2.21%)
Jun 26, 2015 11.15 11.17 11.11 11.15 68,050 -0.29(-2.50%)
Jun 25, 2015 11.40 11.60 11.40 11.44 68,690 +0.04(+0.35%)
Jun 24, 2015 11.47 11.47 11.38 11.40 17,089 -0.07(-0.59%)
Jun 23, 2015 11.19 11.47 11.16 11.47 31,139 +0.35(+3.14%)
Jun 22, 2015 11.08 11.12 11.08 11.12 11,488 +0.26(+2.38%)
Jun 19, 2015 11.03 11.17 10.86 10.86 17,012 -0.39(-3.43%)
Jun 18, 2015 11.27 11.27 11.25 11.25 2,700 -0.03(-0.26%)
Jun 17, 2015 11.37 11.37 11.24 11.28 5,756 +0.12(+1.11%)
Jun 16, 2015 11.13 11.22 11.11 11.15 9,410 +0.03(+0.28%)
Jun 15, 2015 11.21 11.22 11.10 11.12 107,425 -0.10(-0.86%)
Jun 12, 2015 11.20 11.22 11.13 11.22 20,650 -0.04(-0.35%)
Jun 11, 2015 11.35 11.35 11.26 11.26 7,949 -0.02(-0.21%)
Jun 10, 2015 11.47 11.47 11.28 11.28 53,567 -0.00(-0.04%)
Jun 09, 2015 11.28 11.28 11.11 11.28 7,385 -0.04(-0.31%)
Jun 08, 2015 11.47 11.47 11.25 11.32 6,370 -0.05(-0.45%)
Jun 05, 2015 11.39 11.48 11.34 11.37 13,766 -0.06(-0.55%)
Jun 04, 2015 11.65 11.65 11.42 11.43 9,500 -0.26(-2.19%)
Jun 03, 2015 11.59 11.73 11.54 11.69 9,534 +0.08(+0.69%)
Jun 02, 2015 11.72 12.15 11.56 11.61 210,219 +0.27(+2.34%)
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.