Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 7.180 7.280 7.050 7.260 2,707,831 +0.08(+1.11%)
Sep 29, 2015 7.280 7.310 7.170 7.180 1,556,144 -0.11(-1.51%)
Sep 28, 2015 7.400 7.400 7.240 7.290 1,660,353 -0.13(-1.75%)
Sep 25, 2015 7.570 7.570 7.420 7.420 1,405,093 -0.15(-1.98%)
Sep 24, 2015 7.540 7.580 7.505 7.570 1,002,723 +0.02(+0.26%)
Sep 23, 2015 7.550 7.600 7.530 7.550 910,251 +0.02(+0.27%)
Sep 22, 2015 7.560 7.600 7.510 7.530 1,505,597 -0.05(-0.66%)
Sep 21, 2015 7.520 7.600 7.515 7.580 2,371,434 +0.07(+0.93%)
Sep 18, 2015 7.510 7.620 7.470 7.510 6,203,706 -0.29(-3.72%)
Sep 17, 2015 7.730 7.890 7.630 7.800 2,865,854 +0.08(+1.04%)
Sep 16, 2015 7.680 7.760 7.640 7.720 2,360,280 +0.04(+0.52%)
Sep 15, 2015 7.660 7.700 7.560 7.680 2,204,973 +0.03(+0.39%)
Sep 14, 2015 7.750 7.750 7.590 7.650 1,447,820 -0.07(-0.91%)
Sep 11, 2015 7.560 7.730 7.560 7.720 900,014 +0.15(+1.98%)
Sep 10, 2015 7.620 7.650 7.530 7.570 1,047,694 -0.05(-0.66%)
Sep 09, 2015 7.670 7.710 7.610 7.620 1,322,239 -0.06(-0.78%)
Sep 08, 2015 7.660 7.700 7.620 7.680 823,254 +0.05(+0.66%)
Sep 04, 2015 7.680 7.630 7.630 7.630 1,106,100 -0.10(-1.29%)
Sep 03, 2015 7.750 7.810 7.700 7.730 1,319,812 -0.02(-0.26%)
Sep 02, 2015 7.850 7.860 7.730 7.750 1,901,536 -0.06(-0.77%)
Sep 01, 2015 7.750 7.850 7.720 7.810 2,168,547 +0.00(+0.00%)
Aug 31, 2015 7.790 7.850 7.755 7.810 1,551,341 +0.01(+0.13%)
Aug 28, 2015 7.830 7.870 7.750 7.800 1,029,015 -0.02(-0.26%)
Aug 27, 2015 7.720 7.860 7.690 7.820 1,361,244 +0.13(+1.69%)
Aug 26, 2015 7.670 7.725 7.640 7.690 2,084,564 +0.09(+1.18%)
Aug 25, 2015 7.690 7.700 7.560 7.600 1,949,695 +0.04(+0.53%)
Aug 24, 2015 7.500 7.810 7.380 7.560 2,740,861 -0.19(-2.45%)
Aug 21, 2015 7.800 7.960 7.730 7.750 1,628,232 -0.15(-1.90%)
Aug 20, 2015 7.880 7.990 7.850 7.900 1,006,541 +0.00(+0.00%)
Aug 19, 2015 7.870 7.920 7.800 7.900 653,823 +0.01(+0.13%)
Aug 18, 2015 7.930 7.940 7.860 7.890 535,276 -0.05(-0.63%)
Aug 17, 2015 7.870 7.950 7.850 7.940 707,506 +0.06(+0.76%)
Aug 14, 2015 7.810 7.880 7.790 7.880 710,519 +0.05(+0.64%)
Aug 13, 2015 7.860 7.900 7.810 7.830 907,903 -0.05(-0.63%)
Aug 12, 2015 7.780 7.915 7.760 7.880 1,156,317 +0.07(+0.90%)
Aug 11, 2015 7.710 7.850 7.700 7.810 1,134,726 +0.08(+1.03%)
Aug 10, 2015 7.690 7.745 7.670 7.730 1,948,757 +0.04(+0.52%)
Aug 07, 2015 7.730 7.770 7.680 7.690 1,129,198 -0.07(-0.90%)
Aug 06, 2015 7.730 7.800 7.700 7.760 1,282,224 +0.04(+0.52%)
Aug 05, 2015 7.770 7.805 7.700 7.720 2,023,380 -0.04(-0.52%)
Aug 04, 2015 7.770 7.770 7.700 7.760 2,070,422 -0.03(-0.39%)
Aug 03, 2015 7.750 7.800 7.710 7.790 3,139,560 +0.03(+0.39%)
Jul 31, 2015 7.750 7.820 7.700 7.760 1,355,135 +0.03(+0.39%)
Jul 30, 2015 7.680 7.735 7.620 7.730 1,463,141 +0.04(+0.52%)
Jul 29, 2015 7.660 7.715 7.604 7.690 1,667,264 +0.02(+0.26%)
Jul 28, 2015 7.530 7.690 7.530 7.670 1,719,070 +0.13(+1.72%)
Jul 27, 2015 7.360 7.575 7.360 7.540 1,598,604 +0.15(+2.03%)
Jul 24, 2015 7.470 7.590 7.360 7.390 2,588,074 -0.16(-2.12%)
Jul 23, 2015 7.500 7.590 7.350 7.550 4,277,091 -0.17(-2.20%)
Jul 22, 2015 7.800 7.830 7.700 7.720 1,443,812 -0.05(-0.64%)
Jul 21, 2015 7.820 7.870 7.770 7.770 996,824 -0.05(-0.64%)
Jul 20, 2015 7.890 7.900 7.770 7.820 1,171,986 -0.06(-0.76%)
Jul 17, 2015 7.920 7.940 7.870 7.880 835,432 -0.04(-0.51%)
Jul 16, 2015 7.960 8.020 7.900 7.920 1,618,041 -0.02(-0.25%)
Jul 15, 2015 7.900 7.970 7.850 7.940 2,632,609 +0.07(+0.89%)
Jul 14, 2015 7.930 7.980 7.860 7.870 1,673,165 -0.06(-0.76%)
Jul 13, 2015 7.990 8.020 7.900 7.930 1,609,632 -0.09(-1.12%)
Jul 10, 2015 8.000 8.080 7.970 8.020 1,704,823 +0.02(+0.25%)
Jul 09, 2015 8.190 8.190 8.000 8.000 1,219,773 -0.14(-1.72%)
Jul 08, 2015 8.120 8.180 8.080 8.140 1,135,174 +0.00(+0.00%)
Jul 07, 2015 8.070 8.160 8.030 8.140 1,658,476 +0.24(+3.04%)
Jul 06, 2015 7.800 7.920 7.790 7.900 1,095,930 +0.08(+1.02%)
Jul 02, 2015 7.800 7.820 7.820 7.820 1,404,100 +0.05(+0.64%)
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.