Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.093 8.238 8.035 8.199 7,093,540 +0.12(+1.43%)
Feb 26, 2015 8.141 8.228 7.872 8.083 6,187,695 -0.06(-0.71%)
Feb 25, 2015 8.324 8.517 8.083 8.141 7,751,065 -0.17(-2.09%)
Feb 24, 2015 8.141 8.353 8.141 8.315 8,239,753 +0.18(+2.25%)
Feb 23, 2015 7.997 8.228 7.949 8.132 7,554,008 -0.01(-0.12%)
Feb 20, 2015 8.382 8.430 8.045 8.141 8,083,497 -0.27(-3.21%)
Feb 19, 2015 8.690 8.700 8.382 8.411 8,628,336 -0.30(-3.43%)
Feb 18, 2015 8.671 8.796 8.509 8.710 14,893,386 +0.04(+0.44%)
Feb 17, 2015 8.700 8.719 8.485 8.671 8,121,232 -0.02(-0.22%)
Feb 13, 2015 8.346 8.691 8.691 8.691 18,529,406 +0.37(+4.49%)
Feb 12, 2015 7.848 8.799 7.753 8.317 21,836,624 +0.11(+1.28%)
Feb 11, 2015 8.317 8.356 8.088 8.212 10,902,556 -0.08(-0.92%)
Feb 10, 2015 8.394 8.423 8.088 8.289 9,364,090 -0.10(-1.14%)
Feb 09, 2015 8.442 8.556 8.356 8.384 9,035,131 -0.11(-1.35%)
Feb 06, 2015 8.490 8.595 8.432 8.499 6,765,983 +0.01(+0.11%)
Feb 05, 2015 8.403 8.537 8.269 8.490 8,447,115 +0.12(+1.49%)
Feb 04, 2015 8.308 8.423 8.155 8.365 14,122,261 +0.03(+0.34%)
Feb 03, 2015 7.791 8.389 7.791 8.336 17,457,492 +0.56(+7.27%)
Feb 02, 2015 7.418 7.772 7.418 7.772 12,735,969 +0.36(+4.91%)
Jan 30, 2015 7.513 7.532 7.312 7.408 9,413,882 -0.15(-2.03%)
Jan 29, 2015 7.542 7.810 7.398 7.561 11,816,067 +0.17(+2.33%)
Jan 28, 2015 7.580 7.695 7.360 7.389 9,159,074 -0.18(-2.40%)
Jan 27, 2015 7.705 7.791 7.552 7.571 9,222,920 -0.24(-3.06%)
Jan 26, 2015 7.638 8.289 7.513 7.810 21,205,458 +0.17(+2.26%)
Jan 23, 2015 8.126 8.135 7.322 7.638 31,084,614 -0.65(-7.85%)
Jan 22, 2015 7.264 8.691 7.245 8.289 50,671,244 +1.05(+14.55%)
Jan 21, 2015 7.159 7.351 7.116 7.236 11,487,567 +0.06(+0.80%)
Jan 20, 2015 7.159 7.312 6.939 7.178 19,689,132 +0.03(+0.40%)
Jan 16, 2015 7.293 7.456 7.140 7.150 12,829,622 -0.13(-1.84%)
Jan 15, 2015 7.427 7.494 7.264 7.284 13,907,456 -0.11(-1.55%)
Jan 14, 2015 7.494 7.518 7.293 7.398 13,693,254 -0.22(-2.89%)
Jan 13, 2015 7.676 7.867 7.532 7.619 14,173,390 -0.01(-0.13%)
Jan 12, 2015 7.810 7.877 7.561 7.628 8,408,413 -0.19(-2.45%)
Jan 09, 2015 8.470 8.509 7.815 7.820 11,824,510 -0.63(-7.47%)
Jan 08, 2015 8.193 8.509 8.135 8.451 12,118,180 +0.30(+3.64%)
Jan 07, 2015 8.260 8.317 8.059 8.155 15,541,456 -0.09(-1.05%)
Jan 06, 2015 8.748 8.748 8.174 8.241 10,277,813 -0.53(-6.00%)
Jan 05, 2015 8.844 8.882 8.719 8.767 8,256,521 -0.14(-1.61%)
Jan 02, 2015 9.054 9.131 8.863 8.911 4,661,904 -0.08(-0.85%)
Dec 31, 2014 9.083 8.987 8.987 8.987 6,750,313 -0.10(-1.05%)
Dec 30, 2014 9.131 9.246 9.064 9.083 7,007,454 -0.07(-0.73%)
Dec 29, 2014 8.863 9.265 8.853 9.150 11,611,588 +0.29(+3.24%)
Dec 26, 2014 8.882 8.892 8.805 8.863 4,595,506 +0.04(+0.43%)
Dec 24, 2014 8.901 8.825 8.825 8.825 3,003,831 -0.07(-0.75%)
Dec 23, 2014 8.834 8.930 8.825 8.892 9,137,481 -0.11(-1.17%)
Dec 22, 2014 9.102 9.150 8.920 8.997 8,613,728 -0.16(-1.78%)
Dec 19, 2014 9.073 9.160 8.959 9.160 16,678,635 +0.11(+1.16%)
Dec 18, 2014 9.093 9.188 8.978 9.054 10,196,482 +0.12(+1.39%)
Dec 17, 2014 8.767 8.968 8.748 8.930 8,277,869 +0.21(+2.41%)
Dec 16, 2014 8.710 8.911 8.566 8.719 10,142,252 -0.04(-0.44%)
Dec 15, 2014 9.207 9.227 8.729 8.758 14,750,844 -0.42(-4.59%)
Dec 12, 2014 9.428 9.523 9.150 9.179 8,800,061 -0.37(-3.91%)
Dec 11, 2014 9.705 9.753 9.399 9.552 8,089,488 -0.11(-1.09%)
Dec 10, 2014 9.657 9.763 9.619 9.657 15,662,772 -0.04(-0.39%)
Dec 09, 2014 9.313 9.705 9.294 9.696 16,103,132 +0.33(+3.47%)
Dec 08, 2014 9.236 9.399 9.207 9.370 11,863,573 +0.09(+0.93%)
Dec 05, 2014 9.246 9.313 9.112 9.284 11,360,888 +0.03(+0.31%)
Dec 04, 2014 9.408 9.428 9.183 9.255 12,202,938 -0.16(-1.73%)
Dec 03, 2014 9.370 9.466 9.265 9.418 9,106,587 +0.06(+0.61%)
Dec 02, 2014 9.207 9.370 9.179 9.361 13,762,368 +0.16(+1.77%)
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.