Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.818 8.834 8.760 8.818 1,758,595 +0.01(+0.09%)
Jul 30, 2015 8.992 9.022 8.768 8.810 3,439,773 -0.31(-3.36%)
Jul 29, 2015 9.066 9.140 9.058 9.116 560,783 +0.03(+0.36%)
Jul 28, 2015 9.016 9.103 8.983 9.083 517,284 +0.20(+2.23%)
Jul 27, 2015 8.975 8.983 8.867 8.884 585,719 -0.12(-1.29%)
Jul 24, 2015 8.925 9.066 8.917 9.000 387,619 -0.03(-0.37%)
Jul 23, 2015 9.190 9.198 9.012 9.033 696,755 -0.27(-2.93%)
Jul 22, 2015 9.273 9.314 9.256 9.306 382,462 +0.04(+0.45%)
Jul 21, 2015 9.256 9.293 9.248 9.265 352,258 +0.00(+0.00%)
Jul 20, 2015 9.248 9.298 9.207 9.265 297,127 -0.03(-0.36%)
Jul 17, 2015 9.265 9.306 9.240 9.298 723,630 -0.01(-0.09%)
Jul 16, 2015 9.240 9.322 9.231 9.306 376,413 +0.13(+1.44%)
Jul 15, 2015 9.157 9.207 9.132 9.174 779,033 +0.10(+1.09%)
Jul 14, 2015 9.033 9.116 8.996 9.074 2,435,455 +0.06(+0.64%)
Jul 13, 2015 8.950 9.041 8.942 9.016 681,022 +0.14(+1.58%)
Jul 10, 2015 8.901 8.909 8.810 8.876 476,407 +0.22(+2.48%)
Jul 09, 2015 8.752 8.776 8.644 8.661 553,587 +0.12(+1.45%)
Jul 08, 2015 8.561 8.586 8.512 8.537 2,880,076 -0.24(-2.73%)
Jul 07, 2015 8.743 8.797 8.578 8.776 1,047,797 -0.12(-1.30%)
Jul 06, 2015 8.958 9.008 8.867 8.892 1,247,024 -0.51(-5.45%)
Jul 02, 2015 9.397 9.405 9.405 9.405 817,465 +0.08(+0.89%)
Jul 01, 2015 9.380 9.397 9.281 9.322 652,463 +0.17(+1.81%)
Jun 30, 2015 9.322 9.331 9.091 9.157 922,381 -0.03(-0.36%)
Jun 29, 2015 9.397 9.422 9.190 9.190 1,028,172 -0.33(-3.48%)
Jun 26, 2015 9.529 9.604 9.496 9.521 527,771 -0.01(-0.09%)
Jun 25, 2015 9.612 9.620 9.513 9.529 1,043,815 +0.15(+1.59%)
Jun 24, 2015 9.422 9.463 9.364 9.380 465,157 +0.01(+0.09%)
Jun 23, 2015 9.322 9.389 9.314 9.372 470,586 +0.12(+1.34%)
Jun 22, 2015 9.289 9.339 9.231 9.248 753,389 +0.10(+1.08%)
Jun 19, 2015 9.190 9.207 9.140 9.149 602,735 +0.03(+0.36%)
Jun 18, 2015 9.116 9.165 9.074 9.116 503,269 +0.02(+0.27%)
Jun 17, 2015 9.099 9.128 9.025 9.091 733,354 +0.00(+0.00%)
Jun 16, 2015 9.066 9.132 9.058 9.091 492,301 +0.02(+0.27%)
Jun 15, 2015 9.000 9.049 8.992 9.066 550,445 -0.15(-1.62%)
Jun 12, 2015 9.190 9.265 9.132 9.215 408,133 -0.09(-0.98%)
Jun 11, 2015 9.248 9.331 9.198 9.306 2,137,003 +0.19(+2.09%)
Jun 10, 2015 9.025 9.182 9.016 9.116 1,062,958 +0.17(+1.94%)
Jun 09, 2015 8.909 8.992 8.834 8.942 655,966 +0.02(+0.28%)
Jun 08, 2015 9.000 9.016 8.900 8.917 534,596 -0.13(-1.46%)
Jun 05, 2015 8.901 9.107 8.859 9.049 1,063,147 +0.12(+1.39%)
Jun 04, 2015 8.925 9.033 8.901 8.925 813,742 +0.05(+0.56%)
Jun 03, 2015 8.851 8.950 8.851 8.876 663,190 +0.07(+0.85%)
Jun 02, 2015 8.735 8.843 8.710 8.801 498,446 +0.17(+2.01%)
Jun 01, 2015 8.702 8.719 8.603 8.628 692,957 -0.17(-1.97%)
May 29, 2015 8.901 8.901 8.710 8.801 1,998,105 -0.10(-1.12%)
May 28, 2015 8.843 8.909 8.776 8.901 685,777 +0.05(+0.56%)
May 27, 2015 8.768 8.884 8.760 8.851 423,150 +0.04(+0.47%)
May 26, 2015 8.909 8.909 8.785 8.810 502,022 -0.27(-3.01%)
May 22, 2015 9.231 9.083 9.083 9.083 339,462 -0.15(-1.61%)
May 21, 2015 9.182 9.265 9.174 9.231 756,319 +0.09(+1.00%)
May 20, 2015 9.033 9.207 9.033 9.140 652,582 +0.17(+1.94%)
May 19, 2015 9.016 9.033 8.950 8.967 580,093 -0.17(-1.90%)
May 18, 2015 9.140 9.182 9.124 9.140 1,159,608 -0.07(-0.72%)
May 15, 2015 9.240 9.240 9.161 9.207 369,841 -0.07(-0.80%)
May 14, 2015 9.347 9.356 9.256 9.281 720,328 +0.07(+0.72%)
May 13, 2015 9.223 9.248 9.165 9.215 469,444 +0.07(+0.81%)
May 12, 2015 9.157 9.169 9.083 9.140 1,094,324 -0.07(-0.81%)
May 11, 2015 9.165 9.273 9.165 9.215 720,091 +0.16(+1.74%)
May 08, 2015 8.876 9.066 8.859 9.058 1,856,864 +0.62(+7.35%)
May 07, 2015 8.388 8.437 8.289 8.437 1,073,660 +0.02(+0.29%)
May 06, 2015 8.454 8.479 8.379 8.413 542,130 -0.03(-0.39%)
May 05, 2015 8.595 8.615 8.437 8.446 682,519 -0.18(-2.11%)
May 04, 2015 8.570 8.644 8.570 8.628 456,227 +0.04(+0.48%)
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.