Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.420 8.588 8.396 8.420 8,254,419 -0.04(-0.47%)
Jan 29, 2015 8.404 8.476 8.228 8.460 6,825,346 +0.10(+1.15%)
Jan 28, 2015 8.476 8.500 8.332 8.364 3,822,142 -0.07(-0.85%)
Jan 27, 2015 8.340 8.524 8.220 8.436 6,214,341 +0.02(+0.28%)
Jan 26, 2015 8.420 8.512 8.372 8.412 6,388,723 +0.00(+0.00%)
Jan 23, 2015 8.364 8.516 8.324 8.412 5,432,544 +0.06(+0.67%)
Jan 22, 2015 8.196 8.372 8.188 8.356 3,718,994 +0.18(+2.25%)
Jan 21, 2015 8.188 8.284 8.117 8.173 4,998,258 +0.00(+0.00%)
Jan 20, 2015 8.013 8.196 7.965 8.173 7,646,244 +0.15(+1.89%)
Jan 16, 2015 7.925 8.021 7.909 8.021 3,862,448 +0.09(+1.11%)
Jan 15, 2015 7.981 8.061 7.917 7.933 3,483,941 -0.09(-1.10%)
Jan 14, 2015 7.941 8.029 7.869 8.021 4,806,822 +0.06(+0.70%)
Jan 13, 2015 7.949 8.093 7.837 7.965 6,306,096 +0.03(+0.40%)
Jan 12, 2015 7.909 7.957 7.853 7.933 5,003,863 +0.00(+0.00%)
Jan 09, 2015 7.709 7.953 7.677 7.933 9,183,565 +0.20(+2.58%)
Jan 08, 2015 7.709 7.829 7.573 7.733 10,197,278 +0.18(+2.33%)
Jan 07, 2015 7.206 7.565 7.182 7.557 7,793,107 +0.40(+5.58%)
Jan 06, 2015 7.190 7.254 7.062 7.158 3,644,844 -0.01(-0.11%)
Jan 05, 2015 7.182 7.238 7.142 7.166 4,391,999 -0.07(-0.99%)
Jan 02, 2015 7.270 7.334 7.190 7.238 3,943,866 +0.02(+0.33%)
Dec 31, 2014 7.358 7.214 7.214 7.214 3,694,183 -0.10(-1.31%)
Dec 30, 2014 7.254 7.422 7.206 7.310 4,320,793 +0.06(+0.88%)
Dec 29, 2014 7.134 7.262 7.134 7.246 1,984,541 +0.12(+1.68%)
Dec 26, 2014 7.190 7.270 7.118 7.126 1,679,175 -0.06(-0.83%)
Dec 24, 2014 7.102 7.186 7.186 7.186 2,486,489 +0.12(+1.64%)
Dec 23, 2014 6.998 7.102 6.990 7.070 3,640,631 +0.08(+1.14%)
Dec 22, 2014 6.902 6.990 6.878 6.990 3,284,668 +0.09(+1.27%)
Dec 19, 2014 7.022 7.030 6.902 6.902 9,160,099 -0.14(-1.93%)
Dec 18, 2014 6.966 7.038 6.838 7.038 4,547,676 +0.14(+2.09%)
Dec 17, 2014 6.798 6.902 6.766 6.894 4,614,936 +0.10(+1.41%)
Dec 16, 2014 6.862 6.878 6.766 6.798 5,779,855 -0.09(-1.28%)
Dec 15, 2014 7.014 7.070 6.886 6.886 5,316,218 -0.07(-1.03%)
Dec 12, 2014 6.822 6.998 6.814 6.958 5,823,609 +0.02(+0.35%)
Dec 11, 2014 6.966 7.022 6.926 6.934 4,332,921 +0.02(+0.23%)
Dec 10, 2014 6.982 7.030 6.902 6.918 3,765,102 -0.11(-1.53%)
Dec 09, 2014 6.974 7.062 6.910 7.026 4,159,975 -0.02(-0.28%)
Dec 08, 2014 6.982 7.062 6.926 7.046 6,023,831 +0.03(+0.46%)
Dec 05, 2014 6.918 7.038 6.862 7.014 4,240,093 +0.08(+1.15%)
Dec 04, 2014 6.918 6.982 6.862 6.934 3,737,170 -0.02(-0.23%)
Dec 03, 2014 7.030 7.086 6.934 6.950 3,780,443 -0.06(-0.91%)
Dec 02, 2014 6.950 7.114 6.934 7.014 7,666,351 +0.05(+0.69%)
Dec 01, 2014 6.934 7.022 6.890 6.966 4,796,559 +0.00(+0.00%)
Nov 28, 2014 6.886 6.974 6.874 6.966 1,663,012 +0.10(+1.40%)
Nov 26, 2014 6.886 6.870 6.870 6.870 2,156,776 +0.00(+0.00%)
Nov 25, 2014 6.898 6.930 6.843 6.870 3,763,522 -0.03(-0.40%)
Nov 24, 2014 6.779 6.898 6.763 6.898 3,050,551 +0.11(+1.64%)
Nov 21, 2014 6.843 6.858 6.771 6.787 3,428,471 -0.02(-0.23%)
Nov 20, 2014 6.716 6.835 6.716 6.803 2,456,767 +0.07(+1.06%)
Nov 19, 2014 6.819 6.819 6.700 6.731 3,877,481 -0.08(-1.17%)
Nov 18, 2014 6.755 6.858 6.747 6.811 3,753,235 +0.06(+0.82%)
Nov 17, 2014 6.747 6.803 6.723 6.755 4,840,801 -0.01(-0.12%)
Nov 14, 2014 6.731 6.807 6.731 6.763 5,830,910 +0.03(+0.47%)
Nov 13, 2014 6.787 6.811 6.716 6.731 3,215,264 -0.05(-0.76%)
Nov 12, 2014 6.612 6.803 6.589 6.783 3,148,091 +0.04(+0.53%)
Nov 11, 2014 6.779 6.835 6.716 6.747 5,037,168 -0.04(-0.58%)
Nov 10, 2014 6.596 6.803 6.596 6.787 9,036,446 +0.20(+3.01%)
Nov 07, 2014 6.533 6.604 6.501 6.589 6,246,930 +0.04(+0.61%)
Nov 06, 2014 6.303 6.549 6.279 6.549 17,292,554 +0.15(+2.36%)
Nov 05, 2014 6.501 6.509 6.342 6.398 8,495,341 -0.07(-1.04%)
Nov 04, 2014 6.374 6.493 6.374 6.466 6,359,953 +0.08(+1.18%)
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.