Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.181 8.258 8.181 8.258 38,950 +0.03(+0.41%)
Oct 29, 2015 8.030 8.224 8.030 8.224 4,150 +0.04(+0.48%)
Oct 28, 2015 8.195 8.195 8.184 8.185 5,450 +0.13(+1.56%)
Oct 27, 2015 8.250 8.270 8.060 8.060 3,900 -0.34(-4.03%)
Oct 26, 2015 8.500 8.523 8.360 8.398 5,350 -0.06(-0.69%)
Oct 23, 2015 8.772 8.772 8.454 8.456 38,390 -0.09(-1.01%)
Oct 22, 2015 8.474 8.543 8.420 8.543 19,683 +0.13(+1.58%)
Oct 21, 2015 8.480 8.480 8.410 8.410 316 -0.08(-0.94%)
Oct 20, 2015 8.320 8.552 8.320 8.489 8,770 +0.29(+3.53%)
Oct 19, 2015 8.252 8.296 8.200 8.200 10,578 -0.19(-2.28%)
Oct 16, 2015 8.395 8.425 8.371 8.392 5,750 -0.09(-1.11%)
Oct 15, 2015 8.483 8.560 8.479 8.486 11,828 -0.15(-1.78%)
Oct 14, 2015 8.757 8.757 8.600 8.640 30,320 -0.05(-0.62%)
Oct 13, 2015 8.660 8.740 8.637 8.694 12,536 +0.01(+0.16%)
Oct 12, 2015 8.680 8.680 8.680 8.680 800 +0.04(+0.46%)
Oct 09, 2015 8.520 8.640 8.480 8.640 23,095 +0.16(+1.89%)
Oct 08, 2015 8.475 8.480 8.475 8.480 8,500 +0.08(+0.95%)
Oct 07, 2015 8.576 8.576 8.400 8.400 5,244 -0.10(-1.23%)
Oct 06, 2015 8.505 8.505 8.505 8.505 100 +0.15(+1.75%)
Oct 05, 2015 8.370 8.467 8.306 8.359 3,041 +0.19(+2.37%)
Oct 02, 2015 8.196 8.196 8.165 8.165 3,666 +0.12(+1.48%)
Oct 01, 2015 8.155 8.155 8.046 8.046 11,486 -0.01(-0.15%)
Sep 30, 2015 8.060 8.069 7.892 8.058 20,669 +0.02(+0.19%)
Sep 29, 2015 8.100 8.132 8.043 8.043 17,275 -0.20(-2.45%)
Sep 28, 2015 8.374 8.381 8.245 8.245 9,734 -0.45(-5.13%)
Sep 25, 2015 8.798 8.800 8.690 8.690 13,301 -0.03(-0.34%)
Sep 24, 2015 8.730 8.732 8.677 8.720 6,650 -0.28(-3.16%)
Sep 23, 2015 8.985 9.005 8.970 9.005 11,611 -0.03(-0.33%)
Sep 22, 2015 9.040 9.040 9.030 9.035 3,100 -0.23(-2.49%)
Sep 21, 2015 9.300 9.300 9.266 9.266 1,050 +0.12(+1.35%)
Sep 18, 2015 9.346 9.346 9.143 9.143 2,145 -0.22(-2.39%)
Sep 17, 2015 9.092 9.378 9.070 9.367 11,727 +0.26(+2.82%)
Sep 16, 2015 9.058 9.117 9.058 9.110 2,000 +0.22(+2.47%)
Sep 15, 2015 8.985 8.994 8.890 8.890 2,400 -0.09(-1.00%)
Sep 14, 2015 9.103 9.118 8.980 8.980 14,500 -0.07(-0.72%)
Sep 11, 2015 9.053 9.062 9.045 9.045 12,000 -0.00(-0.02%)
Sep 10, 2015 8.882 9.047 8.882 9.047 1,650 +0.06(+0.66%)
Sep 09, 2015 8.832 8.988 8.832 8.988 6,500 +0.16(+1.76%)
Sep 08, 2015 8.720 8.839 8.720 8.833 11,285 +0.25(+2.87%)
Sep 04, 2015 8.586 8.586 8.586 0 +0.30(+3.60%)
Sep 03, 2015 8.350 8.350 8.220 8.287 2,400 +0.03(+0.33%)
Sep 02, 2015 8.209 8.260 8.090 8.260 29,884 -0.37(-4.30%)
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%)
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.