Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 8.770 8.780 8.690 8.730 22,285 +0.13(+1.51%)
Sep 29, 2015 8.620 8.686 8.590 8.600 28,145 -0.05(-0.58%)
Sep 28, 2015 8.800 8.800 8.650 8.650 49,469 -0.21(-2.37%)
Sep 25, 2015 8.950 8.950 8.810 8.860 18,483 +0.01(+0.06%)
Sep 24, 2015 8.840 8.897 8.770 8.854 27,912 -0.13(-1.40%)
Sep 23, 2015 9.040 9.070 8.960 8.980 23,281 -0.10(-1.10%)
Sep 22, 2015 9.050 9.090 9.030 9.080 13,551 -0.18(-1.94%)
Sep 21, 2015 9.270 9.327 9.230 9.260 27,768 -0.01(-0.13%)
Sep 18, 2015 9.360 9.380 9.240 9.272 37,605 -0.15(-1.57%)
Sep 17, 2015 9.380 9.580 9.360 9.420 17,301 +0.01(+0.11%)
Sep 16, 2015 9.300 9.410 9.300 9.410 142,350 +0.18(+1.95%)
Sep 15, 2015 9.160 9.254 9.160 9.230 29,139 +0.05(+0.54%)
Sep 14, 2015 9.163 9.223 9.160 9.180 221,311 -0.05(-0.60%)
Sep 11, 2015 9.200 9.250 9.160 9.235 9,863 -0.05(-0.59%)
Sep 10, 2015 9.190 9.320 9.190 9.290 45,136 +0.08(+0.87%)
Sep 09, 2015 9.410 9.420 9.210 9.210 16,250 -0.09(-0.97%)
Sep 08, 2015 9.290 9.330 9.260 9.300 9,471 +0.23(+2.54%)
Sep 04, 2015 9.110 9.070 9.070 9.070 15,100 -0.16(-1.73%)
Sep 03, 2015 9.200 9.310 9.200 9.230 9,830 +0.03(+0.33%)
Sep 02, 2015 9.240 9.240 9.110 9.200 17,513 +0.09(+0.99%)
Sep 01, 2015 9.180 9.213 9.090 9.110 18,859 -0.33(-3.44%)
Aug 31, 2015 9.390 9.450 9.376 9.435 22,532 -0.03(-0.26%)
Aug 28, 2015 9.360 9.510 9.360 9.460 28,143 +0.09(+0.91%)
Aug 27, 2015 9.280 9.440 9.280 9.375 43,478 +0.13(+1.46%)
Aug 26, 2015 9.280 9.280 9.060 9.240 18,511 +0.19(+2.10%)
Aug 25, 2015 9.270 9.338 9.020 9.050 81,027 +0.08(+0.89%)
Aug 24, 2015 9.070 9.210 8.810 8.970 165,089 -0.45(-4.78%)
Aug 21, 2015 9.630 9.630 9.383 9.420 54,741 -0.18(-1.87%)
Aug 20, 2015 9.680 9.700 9.590 9.600 19,105 -0.21(-2.14%)
Aug 19, 2015 9.880 9.880 9.720 9.810 38,422 -0.07(-0.71%)
Aug 18, 2015 9.890 9.932 9.880 9.880 20,032 -0.06(-0.60%)
Aug 17, 2015 9.890 9.960 9.890 9.940 32,756 +0.00(+0.00%)
Aug 14, 2015 9.960 9.960 9.910 9.940 35,810 -0.03(-0.30%)
Aug 13, 2015 9.990 9.990 9.960 9.970 21,128 -0.09(-0.89%)
Aug 12, 2015 10.03 10.07 9.960 10.06 34,036 -0.06(-0.59%)
Aug 11, 2015 10.10 10.12 10.05 10.12 21,416 -0.11(-1.08%)
Aug 10, 2015 10.19 10.24 10.19 10.23 4,578 +0.10(+1.01%)
Aug 07, 2015 10.09 10.14 10.09 10.13 27,032 -0.02(-0.22%)
Aug 06, 2015 10.18 10.18 10.10 10.15 28,819 -0.07(-0.70%)
Aug 05, 2015 10.32 10.32 10.21 10.22 26,080 -0.01(-0.06%)
Aug 04, 2015 10.27 10.34 10.21 10.23 19,231 -0.00(-0.03%)
Aug 03, 2015 10.32 10.32 10.22 10.23 12,751 -0.09(-0.87%)
Jul 31, 2015 10.37 10.37 10.30 10.32 7,382 -0.02(-0.19%)
Jul 30, 2015 10.31 10.37 10.30 10.34 35,039 -0.04(-0.39%)
Jul 29, 2015 10.25 10.40 10.25 10.38 27,071 +0.15(+1.47%)
Jul 28, 2015 10.17 10.25 10.14 10.23 28,513 +0.17(+1.68%)
Jul 27, 2015 10.25 10.25 10.06 10.06 339,280 -0.19(-1.84%)
Jul 24, 2015 10.32 10.32 10.25 10.25 56,652 -0.15(-1.44%)
Jul 23, 2015 10.46 10.49 10.36 10.40 10,613 -0.08(-0.75%)
Jul 22, 2015 10.51 10.54 10.45 10.48 23,820 -0.15(-1.38%)
Jul 21, 2015 10.60 10.70 10.60 10.63 16,011 -0.00(-0.04%)
Jul 20, 2015 10.69 10.69 10.63 10.63 26,197 -0.06(-0.56%)
Jul 17, 2015 10.68 10.74 10.66 10.69 17,077 -0.10(-0.91%)
Jul 16, 2015 10.82 10.82 10.77 10.79 12,904 +0.06(+0.54%)
Jul 15, 2015 10.89 10.89 10.73 10.73 9,774 -0.15(-1.38%)
Jul 14, 2015 10.81 10.89 10.81 10.88 19,849 +0.10(+0.93%)
Jul 13, 2015 10.77 10.80 10.77 10.78 11,481 -0.04(-0.37%)
Jul 10, 2015 10.77 10.82 10.76 10.82 10,366 +0.26(+2.46%)
Jul 09, 2015 10.63 10.63 10.55 10.56 8,860 +0.21(+2.03%)
Jul 08, 2015 10.44 10.51 10.35 10.35 18,317 -0.26(-2.42%)
Jul 07, 2015 10.55 10.65 10.36 10.61 60,844 -0.07(-0.69%)
Jul 06, 2015 10.77 10.77 10.62 10.68 43,795 -0.33(-3.00%)
Jul 02, 2015 11.06 11.01 11.01 11.01 15,300 -0.01(-0.09%)
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.