Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.930 10.50 9.859 10.34 308,022 +0.32(+3.19%)
Aug 28, 2015 9.340 10.10 9.340 10.02 273,387 +0.59(+6.26%)
Aug 27, 2015 9.500 9.570 9.240 9.430 126,317 -0.03(-0.32%)
Aug 26, 2015 9.360 9.650 9.170 9.460 215,506 +0.41(+4.53%)
Aug 25, 2015 9.440 9.440 8.950 9.050 395,502 -0.09(-0.98%)
Aug 24, 2015 8.960 9.370 8.700 9.140 354,587 -0.26(-2.77%)
Aug 21, 2015 9.000 9.530 8.980 9.400 206,577 +0.38(+4.21%)
Aug 20, 2015 9.250 9.480 9.000 9.020 258,918 -0.33(-3.53%)
Aug 19, 2015 9.360 9.580 9.110 9.350 202,205 -0.10(-1.06%)
Aug 18, 2015 9.590 9.590 9.010 9.450 164,226 -0.12(-1.25%)
Aug 17, 2015 9.110 9.650 9.100 9.570 117,291 +0.37(+4.02%)
Aug 14, 2015 9.020 9.200 8.970 9.200 199,798 +0.17(+1.88%)
Aug 13, 2015 9.300 9.550 9.010 9.030 158,238 -0.26(-2.80%)
Aug 12, 2015 9.000 9.400 8.950 9.290 252,230 +0.29(+3.22%)
Aug 11, 2015 8.750 9.050 8.510 9.000 210,766 +0.23(+2.62%)
Aug 10, 2015 8.460 8.850 8.460 8.770 195,592 +0.38(+4.53%)
Aug 07, 2015 9.000 9.000 7.570 8.390 291,515 +0.38(+4.74%)
Aug 06, 2015 8.320 8.320 7.920 8.010 198,754 -0.27(-3.26%)
Aug 05, 2015 8.220 8.410 8.140 8.280 151,439 +0.16(+1.97%)
Aug 04, 2015 8.050 8.220 8.040 8.120 169,475 +0.08(+1.00%)
Aug 03, 2015 8.530 8.530 8.000 8.040 269,232 -0.46(-5.41%)
Jul 31, 2015 8.540 8.740 8.490 8.500 190,588 +0.02(+0.24%)
Jul 30, 2015 8.680 8.700 8.280 8.480 188,688 -0.27(-3.09%)
Jul 29, 2015 8.820 9.010 8.570 8.750 264,881 -0.08(-0.91%)
Jul 28, 2015 9.090 9.090 8.745 8.830 145,698 -0.27(-2.97%)
Jul 27, 2015 9.600 9.610 8.757 9.100 216,689 -0.66(-6.76%)
Jul 24, 2015 10.26 10.26 9.570 9.760 196,545 -0.55(-5.33%)
Jul 23, 2015 10.38 10.55 10.12 10.31 410,704 -0.06(-0.58%)
Jul 22, 2015 10.18 10.39 10.18 10.37 219,475 +0.11(+1.07%)
Jul 21, 2015 10.15 10.38 9.790 10.26 231,275 +0.11(+1.08%)
Jul 20, 2015 9.750 10.17 9.610 10.15 305,253 +0.38(+3.89%)
Jul 17, 2015 9.550 9.818 9.470 9.770 177,595 +0.24(+2.52%)
Jul 16, 2015 9.310 9.600 9.240 9.530 383,619 +0.27(+2.92%)
Jul 15, 2015 9.160 9.360 8.730 9.260 252,924 +0.05(+0.54%)
Jul 14, 2015 8.700 9.400 8.690 9.210 234,995 +0.46(+5.26%)
Jul 13, 2015 8.730 8.860 8.620 8.750 117,359 +0.06(+0.69%)
Jul 10, 2015 8.640 8.790 8.480 8.690 72,818 +0.15(+1.76%)
Jul 09, 2015 8.730 8.950 8.500 8.540 163,388 -0.05(-0.58%)
Jul 08, 2015 8.980 8.980 8.440 8.590 130,148 -0.51(-5.60%)
Jul 07, 2015 8.940 9.150 8.690 9.100 118,954 +0.13(+1.45%)
Jul 06, 2015 8.840 9.000 8.710 8.970 139,078 +0.06(+0.67%)
Jul 02, 2015 8.790 8.910 8.910 8.910 116,900 +0.16(+1.83%)
Jul 01, 2015 9.120 9.169 8.660 8.750 289,962 -0.31(-3.42%)
Jun 30, 2015 9.230 9.370 8.810 9.060 174,095 -0.04(-0.44%)
Jun 29, 2015 9.340 9.520 9.080 9.100 196,890 -0.39(-4.11%)
Jun 26, 2015 9.850 9.850 9.400 9.490 292,722 -0.31(-3.16%)
Jun 25, 2015 9.550 9.820 9.496 9.800 96,198 +0.35(+3.70%)
Jun 24, 2015 9.660 9.750 9.390 9.450 122,039 -0.26(-2.68%)
Jun 23, 2015 9.800 9.900 9.620 9.710 63,376 -0.11(-1.12%)
Jun 22, 2015 10.45 10.54 9.740 9.820 239,494 -0.58(-5.58%)
Jun 19, 2015 9.640 10.84 9.545 10.40 739,747 +0.80(+8.33%)
Jun 18, 2015 9.180 9.610 9.180 9.600 311,476 +0.47(+5.15%)
Jun 17, 2015 9.040 9.360 9.030 9.130 144,961 +0.08(+0.88%)
Jun 16, 2015 9.430 9.430 9.020 9.050 133,970 -0.36(-3.83%)
Jun 15, 2015 9.250 9.470 9.030 9.410 119,623 +0.12(+1.29%)
Jun 12, 2015 9.910 9.930 9.170 9.290 172,572 -0.60(-6.07%)
Jun 11, 2015 9.630 9.910 9.440 9.890 118,937 +0.30(+3.13%)
Jun 10, 2015 9.530 9.740 9.470 9.590 165,098 +0.11(+1.16%)
Jun 09, 2015 9.420 9.630 9.290 9.480 147,360 +0.02(+0.21%)
Jun 08, 2015 9.840 9.900 9.240 9.460 200,468 -0.38(-3.86%)
Jun 05, 2015 9.840 9.930 9.520 9.840 100,124 +0.00(+0.00%)
Jun 04, 2015 9.580 9.970 9.430 9.840 459,446 +0.15(+1.55%)
Jun 03, 2015 9.260 9.720 9.260 9.690 191,305 +0.33(+3.53%)
Jun 02, 2015 9.300 9.500 9.280 9.360 96,691 -0.03(-0.32%)
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.