Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 7.630 7.630 7.380 7.430 542,470 -0.23(-3.00%)
Aug 28, 2015 7.550 7.680 7.380 7.660 902,179 +0.11(+1.46%)
Aug 27, 2015 7.280 7.550 7.240 7.550 1,134,649 +0.30(+4.14%)
Aug 26, 2015 7.450 7.450 7.030 7.250 718,648 -0.08(-1.09%)
Aug 25, 2015 7.710 7.740 7.320 7.330 1,096,068 -0.17(-2.27%)
Aug 24, 2015 7.300 7.690 7.210 7.500 1,371,547 -0.12(-1.57%)
Aug 21, 2015 7.860 8.110 7.540 7.620 1,181,298 -0.38(-4.75%)
Aug 20, 2015 8.390 8.420 7.940 8.000 1,187,741 -0.48(-5.66%)
Aug 19, 2015 8.570 8.620 8.470 8.480 1,189,416 -0.12(-1.40%)
Aug 18, 2015 8.740 8.810 8.550 8.600 1,395,033 -0.14(-1.60%)
Aug 17, 2015 8.520 8.780 8.430 8.740 843,169 +0.17(+1.98%)
Aug 14, 2015 8.470 8.610 8.470 8.570 479,913 +0.08(+0.94%)
Aug 13, 2015 8.530 8.590 8.305 8.490 993,997 -0.05(-0.59%)
Aug 12, 2015 8.440 8.610 8.380 8.540 877,452 +0.04(+0.47%)
Aug 11, 2015 8.480 8.570 8.250 8.500 2,568,568 -0.06(-0.70%)
Aug 10, 2015 8.410 8.560 8.400 8.560 1,083,199 +0.16(+1.90%)
Aug 07, 2015 8.400 8.470 8.320 8.400 529,696 -0.05(-0.59%)
Aug 06, 2015 8.330 8.540 8.290 8.450 1,756,012 -0.09(-1.05%)
Aug 05, 2015 8.550 8.660 8.500 8.540 956,840 -0.01(-0.12%)
Aug 04, 2015 8.840 8.840 8.410 8.550 2,065,239 -0.05(-0.58%)
Aug 03, 2015 8.330 8.690 8.280 8.600 1,153,988 +0.29(+3.49%)
Jul 31, 2015 8.180 8.400 8.145 8.310 2,035,294 +0.15(+1.84%)
Jul 30, 2015 8.070 8.190 8.030 8.160 320,752 +0.06(+0.74%)
Jul 29, 2015 8.120 8.150 8.040 8.100 390,251 -0.01(-0.12%)
Jul 28, 2015 8.060 8.120 7.970 8.110 419,120 +0.09(+1.12%)
Jul 27, 2015 7.960 8.040 7.910 8.020 455,065 -0.03(-0.37%)
Jul 24, 2015 8.040 8.110 7.910 8.050 731,622 -0.01(-0.12%)
Jul 23, 2015 8.150 8.250 8.020 8.060 394,450 -0.06(-0.74%)
Jul 22, 2015 8.120 8.300 8.060 8.120 272,395 -0.04(-0.49%)
Jul 21, 2015 8.140 8.310 8.090 8.160 347,998 +0.03(+0.37%)
Jul 20, 2015 8.130 8.270 8.000 8.130 420,324 +0.02(+0.25%)
Jul 17, 2015 8.230 8.280 8.050 8.110 399,763 -0.14(-1.70%)
Jul 16, 2015 8.320 8.340 8.060 8.250 371,894 -0.01(-0.12%)
Jul 15, 2015 8.300 8.420 8.240 8.260 395,859 -0.09(-1.08%)
Jul 14, 2015 8.300 8.400 8.290 8.350 457,788 +0.05(+0.60%)
Jul 13, 2015 8.300 8.350 8.190 8.300 502,256 +0.00(+0.00%)
Jul 10, 2015 8.220 8.450 8.080 8.300 652,537 +0.20(+2.47%)
Jul 09, 2015 7.980 8.270 7.830 8.100 1,177,375 +0.41(+5.33%)
Jul 08, 2015 7.620 7.740 7.590 7.690 350,379 -0.01(-0.13%)
Jul 07, 2015 7.890 7.890 7.610 7.700 381,143 -0.19(-2.41%)
Jul 06, 2015 7.640 7.900 7.570 7.890 445,463 +0.17(+2.20%)
Jul 02, 2015 7.690 7.720 7.720 7.720 302,500 +0.07(+0.92%)
Jul 01, 2015 7.870 7.870 7.565 7.650 612,224 -0.19(-2.42%)
Jun 30, 2015 7.630 7.845 7.520 7.840 900,136 +0.27(+3.57%)
Jun 29, 2015 7.800 7.800 7.520 7.570 685,169 -0.27(-3.44%)
Jun 26, 2015 7.900 7.910 7.650 7.840 1,146,335 -0.04(-0.51%)
Jun 25, 2015 7.930 7.930 7.790 7.880 238,468 -0.02(-0.25%)
Jun 24, 2015 7.990 8.000 7.870 7.900 258,096 -0.07(-0.88%)
Jun 23, 2015 7.950 8.090 7.900 7.970 364,594 +0.04(+0.50%)
Jun 22, 2015 7.970 8.010 7.850 7.930 305,665 -0.01(-0.13%)
Jun 19, 2015 8.010 8.010 7.750 7.940 857,856 -0.02(-0.25%)
Jun 18, 2015 7.870 7.970 7.840 7.960 441,764 +0.13(+1.66%)
Jun 17, 2015 7.990 8.040 7.800 7.830 300,796 -0.13(-1.63%)
Jun 16, 2015 7.950 7.990 7.830 7.960 397,635 -0.01(-0.13%)
Jun 15, 2015 7.620 7.990 7.520 7.970 759,724 +0.28(+3.64%)
Jun 12, 2015 7.770 7.850 7.640 7.690 1,584,573 -0.08(-1.03%)
Jun 11, 2015 7.880 7.930 7.740 7.770 913,424 -0.08(-1.02%)
Jun 10, 2015 7.790 7.935 7.790 7.850 2,214,976 +0.15(+1.95%)
Jun 09, 2015 7.730 7.840 7.640 7.700 903,694 -0.05(-0.65%)
Jun 08, 2015 7.850 7.960 7.720 7.750 787,684 -0.13(-1.65%)
Jun 05, 2015 7.720 7.930 7.680 7.880 1,107,186 +0.23(+3.01%)
Jun 04, 2015 7.720 7.800 7.600 7.650 1,042,246 -0.19(-2.42%)
Jun 03, 2015 7.800 8.000 7.780 7.840 1,009,237 +0.06(+0.77%)
Jun 02, 2015 7.550 7.870 7.550 7.780 776,421 +0.19(+2.50%)
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.