Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.943 10.14 9.815 9.919 100,788 -0.10(-0.99%)
Aug 28, 2015 9.780 10.11 9.737 10.02 138,175 +0.30(+3.05%)
Aug 27, 2015 9.588 10.06 9.565 9.722 288,026 +0.17(+1.76%)
Aug 26, 2015 9.496 9.583 9.310 9.554 181,321 +0.14(+1.48%)
Aug 25, 2015 9.345 9.519 9.188 9.414 385,573 +0.24(+2.59%)
Aug 24, 2015 9.269 9.728 9.008 9.176 247,958 -0.45(-4.70%)
Aug 21, 2015 9.954 10.00 9.612 9.629 214,722 -0.32(-3.21%)
Aug 20, 2015 10.15 10.22 9.948 9.948 164,985 -0.24(-2.39%)
Aug 19, 2015 9.977 10.26 9.943 10.19 717,958 +0.07(+0.69%)
Aug 18, 2015 10.01 10.13 10.01 10.12 218,608 +0.04(+0.40%)
Aug 17, 2015 9.972 10.13 9.954 10.08 222,945 +0.11(+1.09%)
Aug 14, 2015 9.723 9.978 9.717 9.973 389,246 +0.26(+2.69%)
Aug 13, 2015 9.825 9.825 9.660 9.711 260,197 -0.15(-1.56%)
Aug 12, 2015 9.399 9.910 9.331 9.865 574,041 +0.49(+5.21%)
Aug 11, 2015 9.427 9.490 9.308 9.376 385,891 -0.14(-1.43%)
Aug 10, 2015 9.319 9.569 9.279 9.512 546,257 +0.20(+2.14%)
Aug 07, 2015 9.427 9.427 9.251 9.314 276,725 -0.10(-1.09%)
Aug 06, 2015 9.490 9.490 9.206 9.416 257,846 -0.19(-2.01%)
Aug 05, 2015 10.04 10.14 9.586 9.609 167,366 -0.35(-3.54%)
Aug 04, 2015 10.12 10.26 9.922 9.961 143,818 -0.21(-2.07%)
Aug 03, 2015 10.38 10.38 10.15 10.17 102,564 -0.30(-2.82%)
Jul 31, 2015 10.59 10.59 10.42 10.47 97,357 -0.07(-0.70%)
Jul 30, 2015 10.52 10.59 10.40 10.54 101,753 -0.05(-0.48%)
Jul 29, 2015 10.31 10.61 10.26 10.59 203,456 +0.25(+2.42%)
Jul 28, 2015 10.13 10.37 10.05 10.34 351,850 +0.21(+2.08%)
Jul 27, 2015 10.09 10.18 9.927 10.13 188,571 -0.03(-0.34%)
Jul 24, 2015 10.09 10.27 10.09 10.17 350,053 +0.01(+0.06%)
Jul 23, 2015 10.21 10.27 10.11 10.16 285,327 +0.05(+0.51%)
Jul 22, 2015 10.34 10.36 10.05 10.11 183,056 -0.31(-3.00%)
Jul 21, 2015 10.48 10.62 10.35 10.42 149,551 -0.07(-0.65%)
Jul 20, 2015 10.73 10.81 10.48 10.49 242,997 -0.31(-2.89%)
Jul 17, 2015 10.88 10.88 10.75 10.80 90,816 -0.12(-1.14%)
Jul 16, 2015 11.02 11.04 10.89 10.93 101,472 -0.10(-0.88%)
Jul 15, 2015 11.19 11.26 11.00 11.02 118,929 -0.21(-1.87%)
Jul 14, 2015 11.17 11.34 11.17 11.23 102,751 +0.02(+0.15%)
Jul 13, 2015 11.18 11.23 11.12 11.22 89,948 +0.14(+1.23%)
Jul 10, 2015 11.00 11.13 11.00 11.08 136,907 +0.12(+1.14%)
Jul 09, 2015 11.10 11.15 10.93 10.96 91,399 -0.02(-0.15%)
Jul 08, 2015 11.22 11.25 10.93 10.97 143,411 -0.32(-2.82%)
Jul 07, 2015 11.05 11.29 10.88 11.29 137,996 +0.19(+1.74%)
Jul 06, 2015 11.18 11.20 11.04 11.10 170,672 -0.24(-2.11%)
Jul 02, 2015 11.20 11.34 11.34 11.34 113,331 +0.10(+0.91%)
Jul 01, 2015 11.51 11.51 11.23 11.23 113,048 -0.23(-1.98%)
Jun 30, 2015 11.51 11.51 11.20 11.46 128,282 +0.02(+0.20%)
Jun 29, 2015 11.53 11.53 11.38 11.44 170,648 -0.14(-1.18%)
Jun 26, 2015 11.69 11.69 11.43 11.58 133,840 -0.14(-1.21%)
Jun 25, 2015 11.93 11.95 11.70 11.72 109,217 -0.23(-1.95%)
Jun 24, 2015 11.97 11.97 11.86 11.95 85,480 +0.00(+0.00%)
Jun 23, 2015 11.80 11.97 11.80 11.95 110,607 +0.22(+1.84%)
Jun 22, 2015 11.75 11.80 11.71 11.73 142,514 +0.07(+0.58%)
Jun 19, 2015 11.71 11.73 11.63 11.67 168,367 -0.09(-0.77%)
Jun 18, 2015 11.79 11.85 11.75 11.76 130,382 -0.07(-0.62%)
Jun 17, 2015 11.85 11.86 11.73 11.83 117,048 +0.04(+0.34%)
Jun 16, 2015 11.75 11.80 11.73 11.79 118,711 +0.03(+0.29%)
Jun 15, 2015 11.73 11.83 11.67 11.76 139,665 -0.01(-0.10%)
Jun 12, 2015 11.80 11.80 11.73 11.77 120,680 -0.15(-1.24%)
Jun 11, 2015 11.88 11.95 11.83 11.92 126,686 +0.01(+0.10%)
Jun 10, 2015 11.98 12.03 11.87 11.90 137,139 -0.05(-0.38%)
Jun 09, 2015 12.08 12.12 11.95 11.95 92,416 -0.13(-1.08%)
Jun 08, 2015 12.13 12.17 12.00 12.08 93,019 -0.09(-0.75%)
Jun 05, 2015 12.09 12.22 11.97 12.17 101,125 -0.01(-0.05%)
Jun 04, 2015 12.37 12.38 12.12 12.18 90,987 -0.18(-1.47%)
Jun 03, 2015 12.48 12.55 12.35 12.36 118,575 -0.20(-1.58%)
Jun 02, 2015 12.59 12.64 12.54 12.56 109,817 -0.05(-0.36%)
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.