Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 7.600 7.640 7.310 7.450 93,123 -0.18(-2.36%)
Oct 29, 2015 7.610 7.710 7.550 7.630 96,797 +0.02(+0.26%)
Oct 28, 2015 7.310 7.620 7.281 7.610 123,636 +0.34(+4.68%)
Oct 27, 2015 7.650 7.720 7.200 7.270 140,393 -0.43(-5.58%)
Oct 26, 2015 7.740 7.805 7.600 7.700 163,781 -0.05(-0.65%)
Oct 23, 2015 7.630 8.000 7.530 7.750 255,878 +0.19(+2.51%)
Oct 22, 2015 7.340 7.650 7.320 7.560 142,555 +0.26(+3.56%)
Oct 21, 2015 7.440 7.460 7.280 7.300 107,886 -0.09(-1.22%)
Oct 20, 2015 7.290 7.430 7.230 7.390 84,012 +0.10(+1.37%)
Oct 19, 2015 7.430 7.530 7.230 7.290 161,574 -0.16(-2.15%)
Oct 16, 2015 7.570 7.670 7.340 7.450 103,115 -0.09(-1.19%)
Oct 15, 2015 7.360 7.570 7.100 7.540 229,504 +0.17(+2.31%)
Oct 14, 2015 7.410 7.535 7.210 7.370 205,041 -0.05(-0.67%)
Oct 13, 2015 7.620 7.760 7.400 7.420 162,061 -0.25(-3.26%)
Oct 12, 2015 7.630 7.710 7.382 7.670 190,484 +0.00(+0.00%)
Oct 09, 2015 7.830 7.920 7.630 7.670 97,208 -0.14(-1.79%)
Oct 08, 2015 7.560 7.820 7.480 7.810 138,835 +0.22(+2.90%)
Oct 07, 2015 7.630 7.810 7.570 7.590 102,574 -0.03(-0.39%)
Oct 06, 2015 7.670 7.720 7.550 7.620 168,357 -0.04(-0.52%)
Oct 05, 2015 7.500 7.660 7.500 7.660 146,816 +0.23(+3.10%)
Oct 02, 2015 7.310 7.430 7.200 7.430 134,149 +0.03(+0.41%)
Oct 01, 2015 7.250 7.420 7.240 7.400 133,631 +0.12(+1.65%)
Sep 30, 2015 7.450 7.450 7.110 7.280 137,048 -0.10(-1.36%)
Sep 29, 2015 7.440 7.560 7.315 7.380 101,773 -0.04(-0.54%)
Sep 28, 2015 7.450 7.510 7.340 7.420 222,400 -0.03(-0.40%)
Sep 25, 2015 7.770 7.770 7.440 7.450 187,265 -0.28(-3.62%)
Sep 24, 2015 7.860 7.875 7.570 7.730 260,884 -0.14(-1.78%)
Sep 23, 2015 7.920 7.970 7.820 7.870 201,601 -0.06(-0.76%)
Sep 22, 2015 8.020 8.130 7.900 7.930 197,233 -0.19(-2.34%)
Sep 21, 2015 7.850 8.220 7.850 8.120 195,718 +0.31(+3.97%)
Sep 18, 2015 7.690 7.920 7.640 7.810 2,328,469 +0.03(+0.39%)
Sep 17, 2015 7.650 8.030 7.650 7.780 166,239 +0.11(+1.43%)
Sep 16, 2015 7.500 7.720 7.440 7.670 131,052 +0.16(+2.13%)
Sep 15, 2015 7.610 7.630 7.390 7.510 173,149 -0.10(-1.31%)
Sep 14, 2015 7.740 7.790 7.500 7.610 166,595 -0.11(-1.42%)
Sep 11, 2015 7.360 7.880 7.360 7.720 223,293 +0.36(+4.89%)
Sep 10, 2015 7.320 7.400 7.240 7.360 235,130 -0.03(-0.41%)
Sep 09, 2015 7.710 7.710 7.370 7.390 221,037 -0.25(-3.27%)
Sep 08, 2015 8.060 8.060 7.630 7.640 219,616 -0.31(-3.90%)
Sep 04, 2015 7.920 7.950 7.950 7.950 85,100 -0.04(-0.50%)
Sep 03, 2015 8.280 8.280 7.980 7.990 166,959 -0.31(-3.73%)
Sep 02, 2015 8.220 8.310 8.030 8.300 144,763 +0.15(+1.84%)
Sep 01, 2015 8.130 8.240 8.065 8.150 136,520 -0.11(-1.33%)
Aug 31, 2015 8.080 8.280 8.000 8.260 126,064 +0.13(+1.60%)
Aug 28, 2015 7.940 8.210 7.940 8.130 150,460 +0.17(+2.14%)
Aug 27, 2015 7.760 7.980 7.630 7.960 177,620 +0.26(+3.38%)
Aug 26, 2015 7.530 7.715 7.410 7.700 318,894 +0.33(+4.48%)
Aug 25, 2015 7.380 7.510 7.310 7.370 393,363 +0.17(+2.36%)
Aug 24, 2015 7.010 7.360 6.980 7.200 204,695 -0.23(-3.10%)
Aug 21, 2015 7.450 7.600 7.340 7.430 340,297 -0.16(-2.11%)
Aug 20, 2015 7.690 7.720 7.460 7.590 130,770 -0.13(-1.68%)
Aug 19, 2015 7.950 7.950 7.650 7.720 134,423 -0.25(-3.14%)
Aug 18, 2015 8.060 8.110 7.960 7.970 279,983 -0.08(-0.99%)
Aug 17, 2015 8.350 8.350 7.970 8.050 223,371 -0.28(-3.36%)
Aug 14, 2015 7.880 8.330 7.880 8.330 168,383 +0.43(+5.44%)
Aug 13, 2015 7.950 8.050 7.870 7.900 129,357 -0.04(-0.50%)
Aug 12, 2015 7.760 8.080 7.760 7.940 257,352 +0.06(+0.76%)
Aug 11, 2015 7.970 8.020 7.820 7.880 194,685 -0.12(-1.50%)
Aug 10, 2015 7.980 8.010 7.900 8.000 206,827 +0.02(+0.25%)
Aug 07, 2015 7.940 7.990 7.700 7.980 203,688 +0.01(+0.13%)
Aug 06, 2015 7.970 8.048 7.540 7.970 377,660 +0.71(+9.78%)
Aug 05, 2015 7.090 7.300 7.030 7.260 198,106 +0.18(+2.54%)
Aug 04, 2015 7.160 7.180 6.940 7.080 100,641 -0.08(-1.12%)
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.