Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.420 9.550 9.231 9.520 259,631 +0.17(+1.82%)
Oct 29, 2015 9.780 10.09 9.330 9.350 163,655 -0.50(-5.08%)
Oct 28, 2015 9.320 9.980 9.250 9.850 110,231 +0.58(+6.26%)
Oct 27, 2015 9.510 9.510 9.200 9.270 460,378 -0.25(-2.63%)
Oct 26, 2015 9.320 9.710 9.320 9.520 70,575 +0.21(+2.26%)
Oct 23, 2015 9.320 9.500 9.210 9.310 120,438 +0.07(+0.76%)
Oct 22, 2015 9.320 9.500 9.180 9.240 83,520 -0.02(-0.22%)
Oct 21, 2015 9.190 9.500 9.000 9.260 139,285 +0.11(+1.20%)
Oct 20, 2015 9.190 9.370 9.010 9.150 146,295 -0.03(-0.33%)
Oct 19, 2015 8.960 9.220 8.910 9.180 97,573 +0.18(+2.00%)
Oct 16, 2015 9.480 9.485 8.760 9.000 379,413 -0.44(-4.66%)
Oct 15, 2015 8.910 9.520 8.910 9.440 286,134 +0.48(+5.36%)
Oct 14, 2015 8.940 9.390 8.800 8.960 288,110 -0.01(-0.11%)
Oct 13, 2015 9.740 10.08 8.880 8.970 514,540 -0.79(-8.09%)
Oct 12, 2015 9.980 10.00 9.660 9.760 154,443 -0.16(-1.61%)
Oct 09, 2015 10.05 10.37 9.860 9.920 310,320 -0.09(-0.90%)
Oct 08, 2015 9.930 10.03 9.810 10.01 214,117 +0.11(+1.11%)
Oct 07, 2015 9.970 10.21 9.830 9.900 218,791 +0.01(+0.10%)
Oct 06, 2015 10.05 10.31 9.850 9.890 283,505 -0.10(-1.00%)
Oct 05, 2015 9.780 10.03 9.778 9.990 170,092 +0.33(+3.42%)
Oct 02, 2015 9.410 9.790 9.230 9.660 170,513 +0.28(+2.99%)
Oct 01, 2015 9.850 10.00 9.310 9.380 268,308 -0.52(-5.25%)
Sep 30, 2015 9.460 9.950 9.220 9.900 307,741 +0.43(+4.54%)
Sep 29, 2015 9.130 9.530 9.070 9.470 241,246 +0.31(+3.38%)
Sep 28, 2015 9.240 9.320 9.080 9.160 512,462 -0.26(-2.76%)
Sep 25, 2015 9.330 9.520 9.320 9.420 181,352 +0.11(+1.18%)
Sep 24, 2015 9.340 9.340 9.000 9.310 346,980 -0.09(-0.96%)
Sep 23, 2015 10.15 10.15 9.400 9.400 232,178 -0.74(-7.30%)
Sep 22, 2015 10.28 10.44 9.830 10.14 228,535 -0.30(-2.87%)
Sep 21, 2015 10.64 10.85 10.14 10.44 247,498 -0.12(-1.14%)
Sep 18, 2015 10.47 11.00 10.30 10.56 1,673,791 -0.05(-0.47%)
Sep 17, 2015 10.47 10.94 10.30 10.61 2,204,146 +0.20(+1.92%)
Sep 16, 2015 10.63 10.86 10.15 10.41 451,824 -0.18(-1.70%)
Sep 15, 2015 10.24 10.88 10.21 10.59 267,264 +0.39(+3.82%)
Sep 14, 2015 10.33 10.48 9.880 10.20 224,106 -0.09(-0.87%)
Sep 11, 2015 9.960 10.52 9.740 10.29 313,063 +0.28(+2.80%)
Sep 10, 2015 9.930 10.48 9.891 10.01 326,356 +0.01(+0.10%)
Sep 09, 2015 10.12 10.36 9.890 10.00 290,178 -0.05(-0.50%)
Sep 08, 2015 9.480 10.17 9.260 10.05 435,328 +0.72(+7.72%)
Sep 04, 2015 9.200 9.330 9.330 9.330 231,800 -0.05(-0.53%)
Sep 03, 2015 9.170 9.560 9.080 9.380 156,988 +0.22(+2.40%)
Sep 02, 2015 9.390 9.440 8.890 9.160 320,791 +0.04(+0.44%)
Sep 01, 2015 9.040 9.230 8.890 9.120 177,616 -0.11(-1.19%)
Aug 31, 2015 9.050 9.340 8.730 9.230 189,644 +0.07(+0.76%)
Aug 28, 2015 9.010 9.280 8.980 9.160 278,823 +0.08(+0.88%)
Aug 27, 2015 8.820 9.350 8.680 9.080 453,053 +0.41(+4.73%)
Aug 26, 2015 8.890 9.105 8.550 8.670 486,940 -0.02(-0.23%)
Aug 25, 2015 9.950 9.950 8.630 8.690 555,392 -0.42(-4.61%)
Aug 24, 2015 7.750 9.220 7.750 9.110 370,657 -0.48(-5.01%)
Aug 21, 2015 9.060 9.870 8.970 9.590 384,871 +0.08(+0.84%)
Aug 20, 2015 9.460 9.632 9.210 9.510 354,181 -0.07(-0.73%)
Aug 19, 2015 9.350 9.690 9.290 9.580 221,389 +0.12(+1.27%)
Aug 18, 2015 9.460 9.630 9.370 9.460 266,674 +0.01(+0.11%)
Aug 17, 2015 9.040 9.460 8.983 9.450 150,436 +0.37(+4.07%)
Aug 14, 2015 9.010 9.200 8.775 9.080 295,020 +0.01(+0.11%)
Aug 13, 2015 9.290 9.450 9.000 9.070 294,713 -0.26(-2.79%)
Aug 12, 2015 8.850 9.360 8.788 9.330 266,806 +0.32(+3.55%)
Aug 11, 2015 9.390 9.640 8.880 9.010 671,425 -0.55(-5.75%)
Aug 10, 2015 9.180 10.10 9.130 9.560 591,968 +0.38(+4.14%)
Aug 07, 2015 8.990 9.320 8.900 9.180 261,625 +0.11(+1.21%)
Aug 06, 2015 9.510 9.510 8.870 9.070 346,822 -0.40(-4.22%)
Aug 05, 2015 10.38 10.38 9.050 9.470 821,476 -1.00(-9.55%)
Aug 04, 2015 11.22 11.23 9.800 10.47 3,125,388 -2.91(-21.75%)
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.