Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.160 9.270 8.940 8.990 136,636 -0.16(-1.75%)
Aug 28, 2015 9.080 9.250 9.020 9.150 43,416 +0.03(+0.33%)
Aug 27, 2015 8.960 9.120 8.770 9.120 64,002 +0.17(+1.90%)
Aug 26, 2015 8.850 8.970 8.660 8.950 49,848 +0.26(+2.99%)
Aug 25, 2015 8.830 8.840 8.600 8.690 96,996 +0.08(+0.93%)
Aug 24, 2015 8.590 8.800 8.300 8.610 111,778 -0.31(-3.48%)
Aug 21, 2015 8.860 9.010 8.710 8.920 113,900 -0.08(-0.89%)
Aug 20, 2015 9.000 9.100 8.930 9.000 88,705 -0.05(-0.55%)
Aug 19, 2015 9.050 9.090 8.980 9.050 53,301 +0.00(+0.00%)
Aug 18, 2015 9.200 9.212 9.010 9.050 91,865 -0.18(-1.95%)
Aug 17, 2015 9.200 9.240 9.120 9.230 54,975 +0.06(+0.65%)
Aug 14, 2015 9.130 9.200 9.050 9.170 63,251 +0.01(+0.11%)
Aug 13, 2015 9.310 9.350 9.150 9.160 57,676 -0.16(-1.72%)
Aug 12, 2015 9.310 9.390 9.200 9.320 71,578 -0.06(-0.64%)
Aug 11, 2015 9.450 9.490 9.200 9.380 72,407 -0.11(-1.16%)
Aug 10, 2015 9.540 9.540 9.200 9.490 76,345 +0.04(+0.42%)
Aug 07, 2015 9.810 9.890 9.330 9.450 67,086 -0.41(-4.16%)
Aug 06, 2015 9.790 9.890 9.750 9.860 68,589 +0.09(+0.92%)
Aug 05, 2015 9.770 9.830 9.730 9.770 86,333 +0.10(+1.03%)
Aug 04, 2015 9.500 9.740 9.484 9.670 82,108 +0.16(+1.68%)
Aug 03, 2015 9.950 9.990 9.460 9.510 122,326 -0.46(-4.61%)
Jul 31, 2015 10.23 10.30 9.800 9.970 124,174 -0.26(-2.54%)
Jul 30, 2015 10.28 10.38 10.10 10.23 71,152 -0.06(-0.58%)
Jul 29, 2015 10.57 10.74 10.26 10.29 84,509 -0.28(-2.65%)
Jul 28, 2015 10.72 10.76 10.49 10.57 112,544 -0.11(-1.03%)
Jul 27, 2015 10.55 10.85 10.41 10.68 122,525 -0.05(-0.47%)
Jul 24, 2015 11.08 11.09 10.62 10.73 85,509 -0.38(-3.42%)
Jul 23, 2015 11.19 11.23 11.04 11.11 85,247 -0.09(-0.80%)
Jul 22, 2015 11.00 11.20 11.00 11.20 49,547 +0.16(+1.45%)
Jul 21, 2015 11.06 11.34 11.04 11.04 68,420 -0.05(-0.45%)
Jul 20, 2015 10.99 11.12 10.80 11.09 78,413 +0.08(+0.73%)
Jul 17, 2015 11.04 11.15 10.95 11.01 90,053 -0.03(-0.27%)
Jul 16, 2015 11.32 11.32 11.00 11.04 45,648 -0.15(-1.34%)
Jul 15, 2015 11.58 11.61 11.03 11.19 84,440 -0.39(-3.37%)
Jul 14, 2015 11.50 11.67 11.48 11.58 46,377 +0.07(+0.61%)
Jul 13, 2015 11.38 11.52 11.36 11.51 110,159 +0.19(+1.68%)
Jul 10, 2015 11.36 11.49 11.28 11.32 69,665 +0.04(+0.35%)
Jul 09, 2015 11.39 11.46 11.09 11.28 118,035 +0.05(+0.45%)
Jul 08, 2015 11.27 11.40 11.13 11.23 118,174 -0.11(-0.97%)
Jul 07, 2015 11.65 11.65 11.18 11.34 142,473 -0.27(-2.33%)
Jul 06, 2015 11.71 11.77 11.53 11.61 76,067 -0.16(-1.36%)
Jul 02, 2015 11.97 11.77 11.77 11.77 125,100 -0.17(-1.42%)
Jul 01, 2015 11.76 12.06 11.68 11.94 223,905 +0.32(+2.75%)
Jun 30, 2015 11.85 11.89 11.47 11.62 219,147 -0.07(-0.60%)
Jun 29, 2015 12.32 12.43 11.65 11.69 137,728 -0.72(-5.80%)
Jun 26, 2015 12.31 12.48 12.22 12.41 551,635 +0.10(+0.81%)
Jun 25, 2015 12.16 12.33 12.16 12.31 121,345 +0.14(+1.15%)
Jun 24, 2015 12.14 12.34 12.12 12.17 81,434 -0.01(-0.08%)
Jun 23, 2015 12.11 12.29 12.11 12.18 115,051 +0.05(+0.41%)
Jun 22, 2015 12.25 12.35 12.08 12.13 155,709 -0.05(-0.41%)
Jun 19, 2015 12.07 12.27 11.93 12.18 127,202 +0.12(+1.00%)
Jun 18, 2015 12.01 12.33 11.99 12.06 305,681 +0.05(+0.42%)
Jun 17, 2015 12.12 12.43 11.87 12.01 401,741 -0.12(-0.99%)
Jun 16, 2015 12.11 12.18 11.81 12.13 177,746 -0.02(-0.16%)
Jun 15, 2015 12.32 12.44 12.09 12.15 246,448 -0.29(-2.33%)
Jun 12, 2015 12.48 12.60 12.42 12.44 119,817 -0.07(-0.56%)
Jun 11, 2015 12.43 12.69 12.43 12.51 214,925 +0.11(+0.89%)
Jun 10, 2015 12.47 12.47 12.32 12.40 188,462 +0.00(+0.00%)
Jun 09, 2015 12.49 12.57 12.33 12.40 150,602 -0.06(-0.48%)
Jun 08, 2015 12.59 12.75 12.44 12.46 128,019 -0.19(-1.50%)
Jun 05, 2015 12.56 12.69 12.47 12.65 230,324 +0.06(+0.48%)
Jun 04, 2015 12.67 12.74 12.51 12.59 106,526 -0.14(-1.10%)
Jun 03, 2015 12.50 12.75 12.47 12.73 208,055 +0.23(+1.84%)
Jun 02, 2015 12.32 12.55 12.20 12.50 222,522 +0.10(+0.81%)
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.