Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 9.294 9.380 9.150 9.198 10,087,583 -0.16(-1.74%)
Nov 28, 2014 9.332 9.408 9.207 9.361 3,773,917 +0.07(+0.72%)
Nov 26, 2014 9.408 9.294 9.294 9.294 4,244,752 -0.11(-1.12%)
Nov 25, 2014 9.332 9.437 9.332 9.399 10,600,866 +0.05(+0.51%)
Nov 24, 2014 9.485 9.605 9.303 9.351 8,331,969 -0.10(-1.01%)
Nov 21, 2014 9.284 9.542 9.274 9.447 12,817,997 +0.31(+3.35%)
Nov 20, 2014 9.026 9.188 8.987 9.140 16,739,241 +0.11(+1.27%)
Nov 19, 2014 9.447 9.475 8.920 9.026 15,446,594 -0.45(-4.75%)
Nov 18, 2014 9.562 9.602 9.447 9.475 6,224,781 -0.09(-0.90%)
Nov 17, 2014 9.648 9.705 9.504 9.562 10,499,345 -0.08(-0.79%)
Nov 14, 2014 9.782 9.810 9.428 9.638 9,153,404 -0.18(-1.85%)
Nov 13, 2014 10.13 10.19 9.815 9.820 5,236,562 -0.31(-3.02%)
Nov 12, 2014 9.964 10.14 9.935 10.13 6,591,911 +0.11(+1.15%)
Nov 11, 2014 10.03 10.14 9.992 10.01 4,118,879 -0.03(-0.29%)
Nov 10, 2014 10.03 10.12 9.925 10.04 9,259,192 -0.03(-0.29%)
Nov 07, 2014 9.831 10.12 9.793 10.07 11,673,546 +0.24(+2.42%)
Nov 06, 2014 9.774 9.869 9.745 9.831 5,630,188 +0.09(+0.88%)
Nov 05, 2014 9.802 9.821 9.593 9.745 8,203,669 +0.04(+0.39%)
Nov 04, 2014 9.974 9.983 9.612 9.707 14,453,296 -0.40(-3.96%)
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.