Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.640 8.710 8.547 8.710 1,812 -0.15(-1.69%)
Jan 26, 2016 8.380 8.860 8.380 8.860 2 +0.32(+3.80%)
Jan 25, 2016 8.800 8.800 8.535 8.535 1,831 -0.19(-2.23%)
Jan 22, 2016 8.910 8.950 8.715 8.730 8,766 -0.10(-1.14%)
Jan 21, 2016 8.600 8.920 8.230 8.831 32,982 +0.32(+3.77%)
Jan 20, 2016 8.910 8.910 8.470 8.510 6,767 -0.38(-4.27%)
Jan 19, 2016 8.866 8.940 8.866 8.890 3,652 -0.23(-2.52%)
Jan 15, 2016 8.350 9.120 9.120 9.120 90,100 +1.06(+13.15%)
Jan 14, 2016 8.200 8.230 8.000 8.060 4,380 -0.26(-3.12%)
Jan 13, 2016 8.610 8.610 8.320 8.320 10,050 -0.29(-3.37%)
Jan 12, 2016 8.610 8.690 8.580 8.610 5,279 +0.07(+0.82%)
Jan 11, 2016 8.770 8.770 8.540 8.540 2,554 -0.27(-3.06%)
Jan 08, 2016 9.080 8.950 8.790 8.810 4,943 -0.14(-1.56%)
Jan 07, 2016 9.280 9.280 8.920 8.950 18,401 -0.53(-5.59%)
Jan 06, 2016 9.785 9.785 9.340 9.480 7,100 -0.22(-2.27%)
Jan 05, 2016 9.750 9.764 9.700 9.700 1,205 -0.05(-0.51%)
Jan 04, 2016 9.930 10.08 9.750 9.750 15,064 -0.37(-3.66%)
Dec 31, 2015 9.990 10.12 10.12 10.12 80,900 +0.29(+2.95%)
Dec 30, 2015 9.890 10.29 9.800 9.830 207,884 +0.04(+0.41%)
Dec 29, 2015 9.890 9.890 9.775 9.790 2,625 +0.05(+0.51%)
Dec 28, 2015 9.740 9.750 9.700 9.740 6,210 +0.04(+0.41%)
Dec 23, 2015 9.830 9.700 9.700 9.700 9,500 -0.14(-1.42%)
Dec 22, 2015 9.600 9.850 9.380 9.840 32,069 +0.56(+6.03%)
Dec 21, 2015 9.210 9.280 9.150 9.280 8,029 -0.12(-1.28%)
Dec 18, 2015 9.400 9.400 9.400 9.400 260 +0.01(+0.11%)
Dec 17, 2015 9.330 9.520 9.200 9.390 13,021 +0.01(+0.11%)
Dec 16, 2015 9.580 9.580 9.320 9.380 1,022 -0.13(-1.37%)
Dec 15, 2015 9.880 9.880 9.510 9.510 7,488 -0.32(-3.26%)
Dec 14, 2015 9.604 9.849 9.599 9.830 2,438 +0.03(+0.31%)
Dec 11, 2015 9.800 9.800 9.800 9.800 1,322 +0.00(+0.00%)
Dec 10, 2015 9.790 9.890 9.790 9.800 1,605 +0.01(+0.10%)
Dec 09, 2015 9.750 9.890 9.740 9.790 95,776 +0.07(+0.72%)
Dec 08, 2015 9.790 9.800 9.690 9.720 17,606 +0.02(+0.21%)
Dec 07, 2015 9.680 9.750 9.680 9.700 76,843 +0.01(+0.10%)
Dec 04, 2015 9.548 9.700 9.548 9.690 4,341 +0.29(+3.09%)
Dec 03, 2015 9.690 9.700 9.370 9.400 41,611 -0.45(-4.57%)
Dec 02, 2015 9.670 9.900 9.670 9.850 49,737 +0.27(+2.82%)
Dec 01, 2015 9.800 9.900 9.510 9.580 16,983 -0.22(-2.24%)
Nov 30, 2015 9.800 9.900 9.790 9.800 62,729 +0.12(+1.24%)
Nov 27, 2015 9.640 9.770 9.590 9.680 54,764 +0.25(+2.65%)
Nov 25, 2015 9.370 9.430 9.430 9.430 6,100 +0.22(+2.39%)
Nov 24, 2015 9.140 9.350 9.090 9.210 4,035 -0.13(-1.39%)
Nov 23, 2015 9.330 9.510 9.320 9.340 5,121 -0.13(-1.37%)
Nov 20, 2015 9.700 9.700 9.380 9.470 21,535 -0.13(-1.35%)
Nov 19, 2015 9.940 10.45 9.550 9.600 274,509 -0.16(-1.64%)
Nov 18, 2015 9.530 10.00 9.500 9.760 187,988 +0.15(+1.56%)
Nov 17, 2015 9.440 9.910 9.440 9.610 95,919 +0.31(+3.33%)
Nov 16, 2015 9.200 9.580 9.000 9.300 61,499 +0.46(+5.20%)
Nov 13, 2015 9.080 9.080 8.830 8.840 4,178 -0.52(-5.56%)
Nov 12, 2015 9.430 9.500 9.173 9.360 22,778 +0.10(+1.08%)
Nov 11, 2015 9.240 9.260 9.240 9.260 300 -0.06(-0.64%)
Nov 10, 2015 9.119 9.390 9.119 9.320 5,200 +0.26(+2.87%)
Nov 09, 2015 9.055 9.140 9.050 9.060 2,214 +0.02(+0.22%)
Nov 06, 2015 8.964 9.107 8.964 9.040 4,232 +0.24(+2.73%)
Nov 05, 2015 8.692 8.800 8.690 8.800 1,613 -0.05(-0.56%)
Nov 04, 2015 8.500 9.010 8.500 8.850 31,155 +0.35(+4.12%)
Nov 03, 2015 8.840 8.840 8.500 8.500 7,655 -0.15(-1.73%)
Nov 02, 2015 8.990 8.990 8.640 8.650 13,747 -0.18(-2.04%)
Oct 30, 2015 9.000 9.000 8.782 8.830 570 -0.11(-1.23%)
Oct 29, 2015 9.040 9.040 8.905 8.940 1,051 +0.08(+0.90%)
Oct 28, 2015 8.932 9.000 8.850 8.860 10,662 -0.15(-1.66%)
Oct 27, 2015 8.910 9.050 8.910 9.010 3,404 -0.01(-0.11%)
Oct 26, 2015 9.050 9.050 8.860 9.020 27,321 +0.00(+0.00%)
Oct 23, 2015 9.000 9.050 8.912 9.020 88,158 -0.18(-1.96%)
Oct 22, 2015 9.140 9.200 9.140 9.200 218 +0.10(+1.10%)
Oct 21, 2015 9.100 9.100 9.100 9.100 300 -0.03(-0.33%)
Oct 20, 2015 9.390 9.450 9.100 9.130 6,132 -0.07(-0.76%)
Oct 19, 2015 9.163 9.300 9.163 9.200 3,804 -0.22(-2.29%)
Oct 16, 2015 9.200 9.416 9.200 9.416 1,160 +0.03(+0.28%)
Oct 15, 2015 9.270 9.600 9.270 9.390 3,984 +0.26(+2.85%)
Oct 14, 2015 9.040 9.130 9.030 9.130 500 +0.14(+1.56%)
Oct 13, 2015 8.990 8.990 8.990 8.990 167 -0.13(-1.43%)
Oct 12, 2015 9.360 9.360 9.010 9.120 2,450 -0.33(-3.49%)
Oct 09, 2015 9.590 9.595 9.450 9.450 2,550 -0.35(-3.57%)
Oct 08, 2015 9.730 9.800 9.730 9.800 2,012 +0.26(+2.73%)
Oct 07, 2015 9.500 9.620 9.140 9.540 9,319 +0.10(+1.06%)
Oct 06, 2015 8.950 9.490 8.880 9.440 7,202 +0.44(+4.89%)
Oct 05, 2015 9.050 9.210 8.710 9.000 14,585 +0.07(+0.78%)
Oct 02, 2015 9.100 9.100 8.930 8.930 3,011 -0.33(-3.56%)
Oct 01, 2015 9.340 9.340 9.250 9.260 1,662 +0.26(+2.89%)
Sep 30, 2015 8.500 9.800 8.160 9.000 110,102 +0.77(+9.36%)
Sep 29, 2015 8.470 8.528 8.230 8.230 7,419 -0.06(-0.72%)
Sep 28, 2015 8.463 8.490 8.280 8.290 3,785 -0.30(-3.49%)
Sep 25, 2015 8.590 8.590 8.590 8.590 170 -0.11(-1.26%)
Sep 24, 2015 8.450 8.810 8.440 8.700 2,951 +0.26(+3.08%)
Sep 22, 2015 8.312 8.440 8.440 8.440 7,200 +0.09(+1.08%)
Sep 21, 2015 8.440 8.450 8.084 8.350 22,352 +0.15(+1.83%)
Sep 18, 2015 8.620 8.620 8.190 8.200 4,595 -0.41(-4.76%)
Sep 17, 2015 8.870 8.930 8.610 8.610 7,957 -0.26(-2.93%)
Sep 16, 2015 8.748 9.050 8.700 8.870 5,712 +0.30(+3.50%)
Sep 15, 2015 8.420 8.700 8.420 8.570 6,047 +0.24(+2.88%)
Sep 14, 2015 8.680 8.680 8.190 8.330 33,377 -0.38(-4.36%)
Sep 11, 2015 8.740 9.020 8.530 8.710 29,964 +0.21(+2.47%)
Sep 10, 2015 9.290 9.430 8.500 8.500 104,574 -0.84(-8.99%)
Sep 09, 2015 10.00 10.00 9.340 9.340 22,283 -0.66(-6.60%)
Sep 08, 2015 9.050 10.00 9.000 10.00 60,489 +0.71(+7.64%)
Sep 04, 2015 9.450 9.290 9.290 9.290 145,400 -0.21(-2.21%)
Sep 03, 2015 9.450 9.990 9.150 9.500 69,196 +0.00(+0.00%)
Sep 02, 2015 9.660 10.00 9.150 9.500 66,350 +0.00(+0.00%)
Sep 01, 2015 9.580 9.920 8.910 9.500 66,442 -0.23(-2.36%)
Aug 31, 2015 10.09 10.10 9.150 9.730 71,998 -0.18(-1.82%)
Aug 28, 2015 9.990 10.04 9.870 9.910 65,550 -0.37(-3.60%)
Aug 27, 2015 8.800 10.12 8.800 10.28 100,252 +1.90(+22.67%)
Aug 26, 2015 8.540 8.698 8.190 8.380 14,948 -0.32(-3.68%)
Aug 25, 2015 8.200 9.900 8.200 8.700 57,776 +0.98(+12.69%)
Aug 24, 2015 8.960 9.300 7.720 7.720 187,445 -1.78(-18.74%)
Aug 21, 2015 10.01 10.01 9.500 9.500 26,239 -0.50(-5.00%)
Aug 20, 2015 10.00 10.19 10.00 10.00 6,578 -0.01(-0.10%)
Aug 19, 2015 10.00 10.14 10.00 10.01 10,074 +0.09(+0.91%)
Aug 18, 2015 10.00 10.00 9.920 9.920 505 -0.01(-0.10%)
Aug 17, 2015 10.02 10.27 9.900 9.930 37,556 -0.13(-1.29%)
Aug 14, 2015 10.22 10.23 10.00 10.06 18,673 -0.08(-0.79%)
Aug 13, 2015 10.04 10.23 9.990 10.14 16,625 +0.22(+2.22%)
Aug 12, 2015 9.900 10.05 9.900 9.920 20,779 +0.01(+0.10%)
Aug 11, 2015 10.02 10.05 9.900 9.910 14,419 -0.23(-2.27%)
Aug 10, 2015 9.900 10.23 9.900 10.14 47,015 +0.22(+2.22%)
Aug 07, 2015 10.04 10.15 9.900 9.920 14,235 +0.02(+0.20%)
Aug 06, 2015 10.00 10.04 9.900 9.900 91,885 -0.10(-1.00%)
Aug 05, 2015 10.05 10.05 10.00 10.00 12,368 -0.01(-0.10%)
Aug 04, 2015 10.01 10.10 10.01 10.01 16,985 -0.09(-0.91%)
Aug 03, 2015 10.07 10.15 10.03 10.10 18,173 -0.13(-1.26%)
Jul 31, 2015 9.950 10.26 9.870 10.23 11,430 +0.35(+3.54%)
Jul 30, 2015 10.29 10.50 9.800 9.880 70,053 -0.14(-1.36%)
Jul 29, 2015 9.930 10.09 9.930 10.02 2,605 +0.04(+0.36%)
Jul 28, 2015 9.620 10.00 9.500 9.980 46,644 +0.28(+2.89%)
Jul 27, 2015 9.780 10.02 9.500 9.700 77,727 -0.27(-2.71%)
Jul 24, 2015 9.810 10.39 9.800 9.970 138,222 +0.21(+2.15%)
Jul 23, 2015 9.750 10.05 9.732 9.760 14,137 +0.10(+1.04%)
Jul 22, 2015 10.00 10.38 9.510 9.660 131,849 -0.32(-3.21%)
Jul 21, 2015 9.740 10.10 9.700 9.980 28,959 +0.23(+2.36%)
Jul 20, 2015 9.710 10.50 9.380 9.750 348,717 -0.27(-2.69%)
Jul 17, 2015 11.47 11.48 9.270 10.02 1,402,608 -1.06(-9.57%)
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.