Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 7.690 7.690 7.690 0 +0.26(+3.50%)
Aug 27, 2015 7.430 7.430 7.430 84 -0.10(-1.33%)
Aug 25, 2015 7.530 7.530 7.530 0 +0.47(+6.66%)
Aug 24, 2015 7.730 7.730 7.060 7.060 1,367 -0.36(-4.85%)
Aug 21, 2015 7.420 7.420 7.420 7.420 366 -0.51(-6.43%)
Aug 14, 2015 7.930 7.930 7.930 0 +0.33(+4.34%)
Jul 31, 2015 7.600 7.600 7.600 0 +0.14(+1.88%)
Jul 30, 2015 7.460 7.460 7.460 7.460 207 -0.62(-7.67%)
Jul 22, 2015 8.080 8.080 8.080 35 +0.15(+1.89%)
Jul 17, 2015 7.930 7.930 7.930 0 -0.09(-1.12%)
Jul 16, 2015 8.000 8.020 8.000 8.020 1,422 +0.13(+1.65%)
Jul 15, 2015 7.890 7.890 7.890 7.890 502 +0.26(+3.41%)
Jul 13, 2015 7.630 7.630 7.630 0 +0.65(+9.31%)
Jul 08, 2015 6.980 6.980 6.980 0 -0.56(-7.47%)
Jul 02, 2015 7.543 7.543 7.543 0 -0.06(-0.74%)
Jul 01, 2015 7.600 7.600 7.600 7.600 306 +0.05(+0.66%)
Jun 22, 2015 7.550 7.550 7.550 0 +0.01(+0.13%)
Jun 04, 2015 7.540 7.540 7.540 0 +0.00(+0.00%)
Jun 03, 2015 7.540 7.540 7.540 7.540 3,837 -0.15(-1.95%)
Jun 02, 2015 7.690 7.690 7.690 7.690 452 +0.12(+1.59%)
Jun 01, 2015 7.570 7.570 7.570 7.570 126 -0.01(-0.13%)
May 29, 2015 7.140 7.580 7.140 7.580 5,032 +0.35(+4.84%)
May 28, 2015 7.230 7.230 7.230 7.230 175 +0.22(+3.14%)
May 26, 2015 7.010 7.010 7.010 0 -0.85(-10.81%)
May 22, 2015 7.860 7.860 7.860 0 +0.30(+3.97%)
May 21, 2015 7.560 7.560 7.560 7.560 1,022 -0.14(-1.82%)
May 15, 2015 7.700 7.700 7.700 0 -0.50(-6.10%)
May 14, 2015 8.200 8.200 8.200 8.200 100 +0.68(+9.04%)
May 12, 2015 7.520 7.520 7.520 0 +0.07(+0.94%)
May 11, 2015 7.750 7.760 7.450 7.450 6,565 -0.33(-4.24%)
May 08, 2015 7.780 7.780 7.780 7.780 423 +0.13(+1.70%)
May 07, 2015 7.460 7.650 7.460 7.650 815 +0.32(+4.37%)
May 06, 2015 7.330 7.330 7.330 7.330 842 -0.05(-0.68%)
Apr 30, 2015 7.380 7.380 7.380 0 +0.30(+4.24%)
Apr 24, 2015 7.080 7.080 7.080 0 +0.08(+1.14%)
Apr 23, 2015 7.000 7.000 7.000 7.000 365 -0.22(-3.05%)
Apr 22, 2015 7.220 7.220 7.220 7.220 3,700 -0.40(-5.25%)
Apr 17, 2015 7.620 7.620 7.620 0 +0.02(+0.26%)
Apr 14, 2015 7.600 7.600 7.600 0 -0.07(-0.91%)
Apr 10, 2015 7.670 7.670 7.670 0 -0.22(-2.79%)
Apr 08, 2015 7.890 7.890 7.890 0 +0.23(+3.00%)
Apr 02, 2015 7.660 7.660 7.660 0 +0.11(+1.46%)
Apr 01, 2015 7.550 7.550 7.550 7.550 715 +0.04(+0.53%)
Mar 26, 2015 7.510 7.510 7.510 0 +0.00(+0.00%)
Mar 23, 2015 7.510 7.510 7.510 0 -0.01(-0.13%)
Mar 20, 2015 7.170 7.520 7.170 7.520 1,279 +0.47(+6.67%)
Mar 11, 2015 7.050 7.050 7.050 0 -0.29(-3.95%)
Mar 05, 2015 7.340 7.340 7.340 0 -0.47(-6.02%)
Mar 04, 2015 7.710 7.950 7.710 7.810 6,407 +0.40(+5.40%)
Mar 03, 2015 7.610 7.610 7.410 0 -0.20(-2.63%)
Mar 02, 2015 7.610 7.610 7.610 0 +0.10(+1.33%)
Feb 27, 2015 7.510 7.510 7.510 7.510 125 -0.14(-1.83%)
Feb 25, 2015 7.650 7.650 7.650 7.650 325 -0.01(-0.13%)
Feb 24, 2015 7.660 7.660 7.660 7.660 100 +0.09(+1.19%)
Feb 20, 2015 7.570 7.570 7.570 30 +0.22(+2.99%)
Feb 18, 2015 7.350 7.350 7.350 0 +0.76(+11.53%)
Feb 09, 2015 6.590 6.590 6.590 0 -0.52(-7.31%)
Feb 04, 2015 7.110 7.110 7.110 0 +0.00(+0.00%)
Feb 03, 2015 7.110 7.110 7.050 7.110 13,104 +0.31(+4.56%)
Feb 02, 2015 6.680 6.800 6.650 6.800 2,071 +0.12(+1.80%)
Jan 30, 2015 6.720 6.730 6.680 6.680 440 -0.04(-0.60%)
Jan 29, 2015 6.800 6.810 6.720 6.720 3,111 -0.24(-3.45%)
Jan 28, 2015 6.910 6.960 6.780 6.960 3,340 -0.15(-2.11%)
Jan 27, 2015 7.110 7.110 7.110 7.110 3,835 -0.33(-4.50%)
Jan 23, 2015 7.445 7.445 7.445 0 -0.21(-2.78%)
Jan 22, 2015 7.658 7.658 7.658 7.658 432 +0.11(+1.43%)
Jan 21, 2015 7.900 7.900 7.550 7.550 5,288 -0.23(-2.96%)
Jan 20, 2015 8.050 8.050 7.760 7.780 3,872 +0.20(+2.64%)
Jan 16, 2015 7.580 7.580 7.580 0 +0.08(+1.07%)
Jan 15, 2015 7.500 7.500 7.500 7.500 480 -0.05(-0.66%)
Jan 13, 2015 7.550 7.550 7.550 0 +0.05(+0.67%)
Jan 12, 2015 7.880 7.880 7.500 7.500 515 +0.18(+2.46%)
Jan 09, 2015 7.890 7.890 7.320 7.320 365 -0.13(-1.74%)
Jan 08, 2015 7.460 7.460 7.450 7.450 3,783 +0.10(+1.36%)
Jan 07, 2015 7.800 7.800 7.350 7.350 2,261 -0.11(-1.47%)
Jan 06, 2015 7.460 7.460 7.460 7.460 2,549 -0.77(-9.36%)
Jan 05, 2015 8.230 8.230 8.230 8.230 420 +0.15(+1.86%)
Jan 02, 2015 8.080 8.080 8.080 8.080 330 +0.21(+2.67%)
Dec 31, 2014 7.870 7.870 7.870 0 -0.14(-1.75%)
Dec 30, 2014 8.010 8.010 8.010 8.010 265 +0.03(+0.38%)
Dec 29, 2014 8.020 8.020 7.980 7.980 4,490 -0.51(-6.01%)
Dec 26, 2014 8.490 8.490 8.490 8.490 191 -0.28(-3.19%)
Dec 24, 2014 8.770 8.770 8.770 0 +0.35(+4.16%)
Dec 23, 2014 8.650 8.720 8.170 8.420 1,188 -0.38(-4.32%)
Dec 22, 2014 8.270 8.800 8.230 8.800 980 +0.14(+1.62%)
Dec 19, 2014 8.270 8.660 8.270 8.660 1,120 -0.12(-1.37%)
Dec 17, 2014 8.780 8.780 8.780 0 +0.18(+2.09%)
Dec 16, 2014 8.588 8.600 8.550 8.600 1,091 +0.32(+3.86%)
Dec 15, 2014 8.280 8.280 8.280 8.280 225 -0.27(-3.16%)
Dec 12, 2014 8.550 8.550 8.550 8.550 998 -0.28(-3.17%)
Dec 10, 2014 8.830 8.830 8.830 0 -0.18(-2.00%)
Dec 09, 2014 9.010 9.010 9.010 9.010 835 +0.01(+0.11%)
Dec 04, 2014 9.000 9.000 9.000 15 +0.00(+0.00%)
Dec 03, 2014 9.000 9.000 9.000 9.000 420 +0.00(+0.00%)
Dec 02, 2014 9.000 9.000 9.000 9.000 455 +0.00(+0.00%)
Dec 01, 2014 8.820 9.000 8.590 9.000 2,150 +0.00(+0.00%)
Nov 28, 2014 9.000 9.000 9.000 9.000 305 +0.00(+0.00%)
Nov 26, 2014 9.000 9.000 9.000 0 +0.49(+5.76%)
Nov 25, 2014 8.510 8.510 8.510 8.510 165 +0.30(+3.66%)
Nov 21, 2014 8.210 8.210 8.210 0 -0.32(-3.75%)
Nov 20, 2014 8.530 8.530 8.530 8.530 245 +0.38(+4.66%)
Nov 19, 2014 8.150 8.150 8.150 8.150 41,685 -0.18(-2.16%)
Nov 18, 2014 8.330 8.330 8.330 8.330 282 -0.02(-0.24%)
Nov 17, 2014 8.540 7.770 8.350 1,810 +0.58(+7.46%)
Nov 14, 2014 8.140 8.140 7.770 7.770 540 -0.34(-4.19%)
Nov 13, 2014 8.110 8.110 8.110 8.110 1,295 +0.03(+0.37%)
Nov 12, 2014 8.080 8.080 8.080 8.080 100 +0.02(+0.25%)
Nov 11, 2014 8.060 8.060 8.060 8.060 435 +0.11(+1.38%)
Nov 10, 2014 7.890 7.950 7.890 7.950 1,068 +0.00(+0.00%)
Nov 07, 2014 7.900 7.950 7.900 7.950 275 -0.06(-0.75%)
Nov 06, 2014 8.010 8.010 8.010 8.010 713 -0.18(-2.20%)
Nov 05, 2014 8.190 8.190 8.190 8.190 495 -0.03(-0.36%)
Nov 04, 2014 8.220 8.220 8.220 8.220 140 -0.15(-1.79%)
Nov 03, 2014 8.210 8.370 8.210 8.370 1,503 -0.19(-2.22%)
Oct 31, 2014 8.560 8.560 8.560 8.560 397 +0.07(+0.82%)
Oct 30, 2014 8.350 8.500 8.310 8.490 4,657 -0.06(-0.70%)
Oct 29, 2014 8.570 8.600 8.550 8.550 2,025 -0.18(-2.06%)
Oct 28, 2014 8.350 8.730 8.350 8.730 644 +0.10(+1.16%)
Oct 27, 2014 8.630 8.630 8.630 8.630 745 -0.07(-0.80%)
Oct 24, 2014 8.700 8.700 8.700 8.700 2,871 +0.21(+2.47%)
Oct 22, 2014 8.490 8.490 8.490 8.490 195 +0.22(+2.66%)
Oct 21, 2014 8.270 8.270 8.270 8.270 297 +0.12(+1.47%)
Oct 20, 2014 7.850 8.150 7.850 8.150 915 -0.10(-1.21%)
Oct 17, 2014 8.250 8.250 8.250 8.250 2,673 +0.38(+4.83%)
Oct 16, 2014 7.860 7.870 7.860 7.870 805 -0.28(-3.44%)
Oct 15, 2014 8.050 8.150 8.050 8.150 1,245 -0.34(-4.00%)
Oct 14, 2014 8.250 8.490 8.250 8.490 3,237 +0.54(+6.79%)
Oct 09, 2014 7.950 7.950 7.950 0 -0.41(-4.85%)
Oct 08, 2014 8.450 8.490 8.350 8.355 2,395 -0.24(-2.85%)
Oct 07, 2014 8.600 8.600 8.600 8.600 360 -0.15(-1.71%)
Oct 06, 2014 8.600 8.750 8.600 8.750 1,225 +0.15(+1.74%)
Oct 03, 2014 8.600 8.600 8.600 8.600 485 +0.35(+4.24%)
Oct 02, 2014 8.250 8.250 8.250 8.250 1,013 -0.35(-4.07%)
Oct 01, 2014 8.600 8.710 8.500 8.600 3,078 -0.13(-1.49%)
Sep 30, 2014 8.650 8.730 8.650 8.730 2,787 +0.10(+1.16%)
Sep 29, 2014 8.550 8.630 8.550 8.630 400 +0.00(+0.00%)
Sep 26, 2014 8.630 8.630 8.630 8.630 775 -0.17(-1.93%)
Sep 25, 2014 8.800 8.800 8.800 8.800 730 +0.05(+0.57%)
Sep 24, 2014 8.750 8.750 8.750 8.750 425 -0.05(-0.57%)
Sep 23, 2014 8.850 8.850 8.800 8.800 1,580 -0.12(-1.35%)
Sep 22, 2014 8.800 8.960 8.800 8.920 1,110 -0.08(-0.89%)
Sep 19, 2014 9.000 9.000 9.000 9.000 495 -0.10(-1.10%)
Sep 18, 2014 9.100 9.100 9.100 9.100 190 +0.05(+0.55%)
Sep 17, 2014 9.050 9.050 9.050 9.050 210 +0.26(+2.96%)
Sep 16, 2014 8.600 8.790 8.750 8.790 3,086 +0.04(+0.46%)
Sep 15, 2014 8.935 9.020 8.750 8.750 1,152 -0.42(-4.58%)
Sep 12, 2014 9.100 9.170 9.100 9.170 1,095 +0.11(+1.21%)
Sep 11, 2014 8.950 9.060 8.950 9.060 710 +0.00(+0.00%)
Sep 10, 2014 8.850 9.060 8.850 9.060 2,973 +0.13(+1.46%)
Sep 08, 2014 8.930 8.930 8.930 50 -0.02(-0.22%)
Sep 05, 2014 8.700 8.950 8.700 8.950 6,836 +0.50(+5.92%)
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.