Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 8.325 8.456 8.263 8.450 64,558,048 +0.26(+3.19%)
Sep 29, 2015 8.182 8.226 8.101 8.188 71,327,968 +0.02(+0.23%)
Sep 28, 2015 8.381 8.409 8.132 8.170 66,034,368 -0.26(-3.03%)
Sep 25, 2015 8.637 8.637 8.413 8.425 57,760,908 -0.07(-0.88%)
Sep 24, 2015 8.450 8.531 8.263 8.500 52,127,316 -0.02(-0.22%)
Sep 23, 2015 8.674 8.687 8.419 8.518 50,726,576 -0.15(-1.72%)
Sep 22, 2015 8.724 8.749 8.550 8.668 70,790,432 -0.25(-2.79%)
Sep 21, 2015 8.842 8.985 8.811 8.917 33,345,518 +0.02(+0.28%)
Sep 18, 2015 8.992 9.017 8.848 8.892 65,380,704 -0.20(-2.19%)
Sep 17, 2015 9.098 9.266 9.004 9.091 60,555,024 -0.02(-0.27%)
Sep 16, 2015 8.917 9.191 8.873 9.116 66,923,456 +0.21(+2.31%)
Sep 15, 2015 8.593 8.948 8.587 8.911 74,936,680 +0.33(+3.85%)
Sep 14, 2015 8.543 8.587 8.487 8.581 41,900,772 +0.04(+0.51%)
Sep 11, 2015 8.562 8.599 8.425 8.537 36,622,304 -0.01(-0.15%)
Sep 10, 2015 8.419 8.612 8.313 8.550 62,143,344 +0.12(+1.48%)
Sep 09, 2015 8.599 8.618 8.388 8.425 49,532,732 -0.09(-1.02%)
Sep 08, 2015 8.575 8.578 8.431 8.512 48,213,780 +0.07(+0.81%)
Sep 04, 2015 8.518 8.444 8.444 8.444 50,005,868 -0.17(-2.02%)
Sep 03, 2015 8.680 8.761 8.583 8.618 44,259,876 -0.02(-0.22%)
Sep 02, 2015 8.711 8.718 8.487 8.637 47,533,956 +0.09(+1.09%)
Sep 01, 2015 8.683 8.811 8.469 8.543 81,045,528 -0.09(-1.08%)
Aug 31, 2015 8.568 8.680 8.413 8.637 61,362,840 +0.08(+0.95%)
Aug 28, 2015 8.431 8.618 8.425 8.556 41,270,612 +0.11(+1.33%)
Aug 27, 2015 8.381 8.512 8.238 8.444 67,548,800 +0.22(+2.65%)
Aug 26, 2015 8.207 8.313 7.952 8.226 77,681,352 +0.19(+2.40%)
Aug 25, 2015 8.624 8.631 8.033 8.033 77,001,600 -0.18(-2.20%)
Aug 24, 2015 7.622 8.394 6.501 8.213 96,032,336 -0.42(-4.83%)
Aug 21, 2015 8.898 8.954 8.618 8.631 67,614,872 -0.35(-3.95%)
Aug 20, 2015 9.160 9.160 8.967 8.985 38,708,248 -0.21(-2.30%)
Aug 19, 2015 9.203 9.326 9.191 9.197 36,165,200 -0.04(-0.40%)
Aug 18, 2015 9.147 9.241 9.129 9.235 27,065,884 +0.09(+1.02%)
Aug 17, 2015 9.191 9.197 9.073 9.141 25,739,206 -0.06(-0.68%)
Aug 14, 2015 9.172 9.235 9.141 9.203 29,547,192 +0.04(+0.48%)
Aug 13, 2015 9.116 9.246 9.085 9.160 33,018,366 +0.02(+0.20%)
Aug 12, 2015 9.060 9.160 8.948 9.141 33,899,336 -0.01(-0.14%)
Aug 11, 2015 9.216 9.216 9.098 9.154 43,312,204 -0.18(-1.93%)
Aug 10, 2015 9.253 9.340 9.222 9.334 26,981,302 +0.12(+1.28%)
Aug 07, 2015 9.247 9.291 9.185 9.216 22,931,370 -0.02(-0.20%)
Aug 06, 2015 9.216 9.266 9.104 9.235 43,026,748 +0.02(+0.20%)
Aug 05, 2015 9.334 9.365 9.166 9.216 36,117,140 -0.07(-0.74%)
Aug 04, 2015 9.303 9.340 9.241 9.284 30,230,682 -0.02(-0.20%)
Aug 03, 2015 9.322 9.365 9.247 9.303 42,878,592 +0.07(+0.74%)
Jul 31, 2015 9.453 9.459 9.172 9.235 52,440,376 -0.17(-1.79%)
Jul 30, 2015 9.471 9.527 9.316 9.403 56,123,832 -0.07(-0.72%)
Jul 29, 2015 9.235 9.527 9.222 9.471 83,698,816 +0.33(+3.61%)
Jul 28, 2015 9.221 9.246 9.002 9.141 91,485,680 +0.17(+1.92%)
Jul 27, 2015 8.845 8.999 8.771 8.969 71,132,616 +0.10(+1.11%)
Jul 24, 2015 9.073 9.080 8.827 8.870 42,263,284 -0.14(-1.51%)
Jul 23, 2015 9.092 9.166 8.993 9.006 47,756,212 +0.12(+1.32%)
Jul 22, 2015 8.932 8.944 8.845 8.888 50,139,692 -0.06(-0.62%)
Jul 21, 2015 8.956 8.969 8.907 8.944 31,355,280 -0.04(-0.41%)
Jul 20, 2015 9.067 9.092 8.956 8.981 41,252,536 -0.07(-0.82%)
Jul 17, 2015 8.944 9.055 8.925 9.055 51,457,188 +0.07(+0.82%)
Jul 16, 2015 9.086 9.117 8.907 8.981 55,045,448 -0.11(-1.22%)
Jul 15, 2015 9.141 9.160 9.008 9.092 35,516,180 -0.04(-0.41%)
Jul 14, 2015 9.067 9.160 8.993 9.129 33,793,012 +0.10(+1.16%)
Jul 13, 2015 9.024 9.030 8.888 9.024 32,181,164 +0.10(+1.11%)
Jul 10, 2015 8.925 8.962 8.833 8.925 32,598,472 +0.09(+1.05%)
Jul 09, 2015 8.999 9.012 8.796 8.833 48,115,980 -0.02(-0.28%)
Jul 08, 2015 9.043 9.073 8.796 8.858 68,555,672 -0.30(-3.23%)
Jul 07, 2015 9.104 9.181 8.950 9.153 45,670,600 +0.04(+0.41%)
Jul 06, 2015 9.092 9.184 9.061 9.117 36,680,552 -0.05(-0.54%)
Jul 02, 2015 9.252 9.166 9.166 9.166 29,984,590 -0.07(-0.80%)
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.