Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 7.780 7.915 7.680 7.820 1,269,577 +0.06(+0.77%)
Oct 29, 2015 7.860 7.950 7.730 7.760 2,522,366 -0.11(-1.40%)
Oct 28, 2015 8.150 8.150 7.520 7.870 3,832,998 -0.26(-3.20%)
Oct 27, 2015 8.070 8.170 7.901 8.130 3,152,779 +0.04(+0.49%)
Oct 26, 2015 8.100 8.300 7.980 8.090 1,414,483 -0.01(-0.12%)
Oct 23, 2015 8.090 8.140 7.490 8.100 5,452,049 +0.11(+1.38%)
Oct 22, 2015 7.850 8.590 7.405 7.990 4,451,633 +0.16(+2.04%)
Oct 21, 2015 7.950 8.060 7.570 7.830 1,838,443 -0.03(-0.38%)
Oct 20, 2015 7.950 8.050 7.760 7.860 2,380,336 -0.08(-1.01%)
Oct 19, 2015 7.570 7.990 7.440 7.940 2,088,764 +0.41(+5.44%)
Oct 16, 2015 7.680 8.061 7.240 7.530 2,757,105 -0.07(-0.92%)
Oct 15, 2015 7.120 7.650 7.000 7.600 3,006,568 +0.41(+5.70%)
Oct 14, 2015 7.260 7.550 7.080 7.190 1,981,090 -0.03(-0.42%)
Oct 13, 2015 7.340 7.670 7.180 7.220 2,130,971 -0.17(-2.30%)
Oct 12, 2015 7.680 7.680 7.310 7.390 1,239,776 -0.18(-2.38%)
Oct 09, 2015 7.680 7.780 7.500 7.570 1,563,651 -0.10(-1.30%)
Oct 08, 2015 7.580 7.770 7.225 7.670 1,841,426 +0.04(+0.52%)
Oct 07, 2015 7.420 7.820 7.190 7.630 2,703,450 +0.25(+3.39%)
Oct 06, 2015 7.520 7.520 6.830 7.380 3,042,627 -0.17(-2.25%)
Oct 05, 2015 7.270 7.580 7.170 7.550 1,935,626 +0.35(+4.86%)
Oct 02, 2015 6.600 7.240 6.560 7.200 2,415,062 +0.46(+6.82%)
Oct 01, 2015 6.880 6.950 6.410 6.740 2,173,814 -0.17(-2.46%)
Sep 30, 2015 6.670 6.935 6.460 6.910 3,269,313 +0.35(+5.34%)
Sep 29, 2015 6.830 7.110 6.520 6.560 3,095,054 -0.29(-4.23%)
Sep 28, 2015 7.420 7.580 6.700 6.850 3,894,714 -0.75(-9.81%)
Sep 25, 2015 8.570 8.590 7.350 7.595 3,466,720 -0.85(-10.12%)
Sep 24, 2015 8.480 8.530 8.160 8.450 2,773,627 -0.11(-1.29%)
Sep 23, 2015 8.540 8.680 8.360 8.560 2,775,049 +0.06(+0.71%)
Sep 22, 2015 8.510 8.640 8.230 8.500 3,282,017 -0.21(-2.41%)
Sep 21, 2015 8.850 9.240 8.480 8.710 6,118,168 +0.02(+0.23%)
Sep 18, 2015 8.420 8.710 8.310 8.690 3,534,396 +0.11(+1.28%)
Sep 17, 2015 8.220 8.620 8.015 8.580 3,936,645 +0.59(+7.38%)
Sep 16, 2015 7.840 8.010 7.560 7.990 2,220,529 +0.19(+2.44%)
Sep 15, 2015 7.780 7.880 7.725 7.800 921,681 +0.02(+0.26%)
Sep 14, 2015 7.800 7.910 7.660 7.780 1,589,695 +0.01(+0.13%)
Sep 11, 2015 7.680 7.770 7.590 7.770 1,174,444 +0.04(+0.52%)
Sep 10, 2015 7.590 7.840 7.430 7.730 2,112,020 +0.08(+1.05%)
Sep 09, 2015 8.030 8.180 7.620 7.650 2,906,462 -0.39(-4.85%)
Sep 08, 2015 8.070 8.150 7.770 8.040 5,955,653 +0.30(+3.88%)
Sep 04, 2015 7.740 7.740 7.740 0 +0.19(+2.52%)
Sep 03, 2015 7.580 7.750 7.450 7.550 2,760,853 -0.02(-0.26%)
Sep 02, 2015 7.210 7.570 7.010 7.570 3,903,886 +0.48(+6.77%)
Sep 01, 2015 7.260 7.370 7.040 7.090 2,114,762 -0.30(-4.06%)
Aug 31, 2015 7.740 7.870 7.370 7.390 2,005,422 -0.37(-4.77%)
Aug 28, 2015 7.450 7.815 7.430 7.760 2,382,829 +0.25(+3.33%)
Aug 27, 2015 7.500 7.660 7.360 7.510 2,697,290 +0.17(+2.32%)
Aug 26, 2015 7.270 7.380 6.930 7.340 2,735,784 +0.24(+3.38%)
Aug 25, 2015 7.420 7.630 7.095 7.100 2,702,755 -0.15(-2.07%)
Aug 24, 2015 6.980 7.725 6.710 7.250 4,560,479 -0.61(-7.76%)
Aug 21, 2015 7.760 8.190 7.640 7.860 2,811,824 -0.11(-1.38%)
Aug 20, 2015 8.330 8.330 7.950 7.970 2,635,378 -0.36(-4.32%)
Aug 19, 2015 8.640 8.790 8.300 8.330 1,858,966 -0.29(-3.36%)
Aug 18, 2015 8.520 8.990 8.350 8.620 3,529,965 -0.03(-0.35%)
Aug 17, 2015 7.420 8.870 7.250 8.650 7,290,418 +1.24(+16.73%)
Aug 14, 2015 7.540 7.620 7.250 7.410 2,055,967 -0.16(-2.11%)
Aug 13, 2015 7.820 7.980 7.560 7.570 1,799,930 -0.27(-3.44%)
Aug 12, 2015 7.200 7.870 7.150 7.840 2,276,482 +0.53(+7.25%)
Aug 11, 2015 7.300 7.590 7.220 7.310 1,807,589 +0.01(+0.14%)
Aug 10, 2015 7.290 7.715 7.130 7.300 3,815,985 -0.30(-3.95%)
Aug 07, 2015 7.690 7.740 7.280 7.600 2,436,307 -0.14(-1.81%)
Aug 06, 2015 8.090 8.150 7.580 7.740 2,194,334 -0.37(-4.56%)
Aug 05, 2015 8.190 8.280 8.005 8.110 983,854 +0.00(+0.00%)
Aug 04, 2015 8.120 8.260 8.050 8.110 1,970,356 -0.03(-0.37%)
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.