Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.780 6.835 6.760 6.790 2,223,433 +0.02(+0.30%)
Oct 29, 2015 6.810 6.900 6.440 6.770 3,209,269 -0.08(-1.17%)
Oct 28, 2015 6.700 6.910 6.680 6.850 3,127,170 +0.18(+2.70%)
Oct 27, 2015 6.760 6.790 6.640 6.670 1,145,269 -0.16(-2.34%)
Oct 26, 2015 6.900 6.910 6.790 6.830 578,820 -0.11(-1.59%)
Oct 23, 2015 6.900 6.950 6.860 6.940 1,144,556 +0.12(+1.76%)
Oct 22, 2015 6.650 6.870 6.650 6.820 1,082,255 +0.13(+1.94%)
Oct 21, 2015 6.740 6.760 6.660 6.690 998,382 +0.06(+0.90%)
Oct 20, 2015 6.500 6.650 6.475 6.630 1,490,251 +0.03(+0.45%)
Oct 19, 2015 6.630 6.630 6.540 6.600 1,833,758 -0.14(-2.08%)
Oct 16, 2015 6.850 6.860 6.690 6.740 1,466,325 -0.28(-3.99%)
Oct 15, 2015 7.060 7.070 6.950 7.020 990,315 -0.19(-2.64%)
Oct 14, 2015 7.320 7.340 7.140 7.210 1,713,206 +0.08(+1.12%)
Oct 13, 2015 7.160 7.210 7.110 7.130 1,284,063 -0.17(-2.33%)
Oct 12, 2015 7.420 7.430 7.290 7.300 1,771,380 -0.07(-0.95%)
Oct 09, 2015 7.330 7.390 7.290 7.370 2,580,238 +0.13(+1.80%)
Oct 08, 2015 7.180 7.260 7.145 7.240 1,196,323 +0.04(+0.56%)
Oct 07, 2015 7.280 7.320 7.150 7.200 1,603,706 +0.07(+0.98%)
Oct 06, 2015 7.010 7.135 7.000 7.130 1,226,086 +0.07(+0.99%)
Oct 05, 2015 6.890 7.070 6.890 7.060 1,269,803 +0.36(+5.37%)
Oct 02, 2015 6.580 6.730 6.545 6.700 2,750,957 +0.21(+3.24%)
Oct 01, 2015 6.580 6.600 6.460 6.490 965,612 -0.03(-0.46%)
Sep 30, 2015 6.470 6.520 6.440 6.520 964,847 +0.14(+2.19%)
Sep 29, 2015 6.360 6.420 6.360 6.380 932,147 -0.07(-1.09%)
Sep 28, 2015 6.440 6.500 6.430 6.450 1,570,940 -0.21(-3.15%)
Sep 25, 2015 6.630 6.720 6.620 6.660 1,176,984 +0.09(+1.37%)
Sep 24, 2015 6.610 6.620 6.510 6.570 2,211,992 -0.27(-3.95%)
Sep 23, 2015 6.860 6.880 6.830 6.840 1,391,355 -0.09(-1.30%)
Sep 22, 2015 6.930 6.990 6.894 6.930 2,161,714 -0.23(-3.21%)
Sep 21, 2015 7.170 7.200 7.130 7.160 1,890,232 -0.10(-1.38%)
Sep 18, 2015 7.320 7.360 7.260 7.260 1,058,295 -0.32(-4.22%)
Sep 17, 2015 7.550 7.680 7.530 7.580 1,207,985 -0.04(-0.52%)
Sep 16, 2015 7.520 7.640 7.500 7.620 1,191,169 +0.22(+2.97%)
Sep 15, 2015 7.310 7.410 7.280 7.400 739,240 +0.08(+1.09%)
Sep 14, 2015 7.380 7.380 7.285 7.320 641,750 -0.12(-1.61%)
Sep 11, 2015 7.480 7.510 7.400 7.440 679,878 +0.02(+0.27%)
Sep 10, 2015 7.390 7.480 7.375 7.420 851,069 -0.03(-0.40%)
Sep 09, 2015 7.630 7.640 7.450 7.450 740,390 -0.13(-1.72%)
Sep 08, 2015 7.570 7.590 7.505 7.580 1,178,208 +0.21(+2.85%)
Sep 04, 2015 7.380 7.370 7.370 7.370 1,207,300 -0.32(-4.16%)
Sep 03, 2015 7.550 7.711 7.550 7.690 1,165,800 +0.09(+1.18%)
Sep 02, 2015 7.680 7.690 7.470 7.600 1,766,051 +0.00(+0.00%)
Sep 01, 2015 7.790 7.820 7.570 7.600 2,078,817 -0.31(-3.92%)
Aug 31, 2015 7.960 8.020 7.860 7.910 2,029,204 -0.13(-1.62%)
Aug 28, 2015 7.950 8.050 7.920 8.040 1,148,581 +0.01(+0.12%)
Aug 27, 2015 8.050 8.130 7.970 8.030 1,786,444 -0.01(-0.12%)
Aug 26, 2015 8.070 8.080 7.890 8.040 1,431,431 +0.12(+1.52%)
Aug 25, 2015 8.030 8.040 7.920 7.920 2,446,234 +0.17(+2.19%)
Aug 24, 2015 7.670 7.910 7.640 7.750 2,777,973 +0.00(+0.00%)
Aug 21, 2015 8.020 8.021 7.750 7.750 2,026,667 -0.41(-5.02%)
Aug 20, 2015 8.250 8.250 8.140 8.160 1,695,131 -0.21(-2.51%)
Aug 19, 2015 8.410 8.470 8.290 8.370 822,448 -0.16(-1.88%)
Aug 18, 2015 8.560 8.590 8.490 8.530 1,257,980 -0.28(-3.18%)
Aug 17, 2015 8.710 8.820 8.680 8.810 978,778 -0.07(-0.79%)
Aug 14, 2015 8.930 8.940 8.810 8.880 1,387,929 -0.08(-0.89%)
Aug 13, 2015 8.920 9.020 8.890 8.960 960,546 -0.08(-0.88%)
Aug 12, 2015 8.920 9.060 8.870 9.040 3,307,171 -0.20(-2.16%)
Aug 11, 2015 9.280 9.305 9.180 9.240 717,519 -0.14(-1.49%)
Aug 10, 2015 9.240 9.390 9.220 9.380 370,760 +0.19(+2.07%)
Aug 07, 2015 9.130 9.200 9.090 9.190 1,205,076 -0.02(-0.22%)
Aug 06, 2015 9.280 9.300 9.190 9.210 1,366,009 +0.12(+1.32%)
Aug 05, 2015 9.070 9.160 9.070 9.090 1,366,254 +0.16(+1.79%)
Aug 04, 2015 8.980 9.030 8.873 8.930 1,754,864 -0.05(-0.56%)
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.