Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 7.573 7.727 7.539 7.698 10,745,175 +0.09(+1.14%)
Mar 30, 2015 7.621 7.679 7.573 7.611 5,705,366 +0.03(+0.38%)
Mar 27, 2015 7.631 7.794 7.496 7.582 7,539,312 -0.03(-0.38%)
Mar 26, 2015 7.602 7.770 7.563 7.611 11,994,501 -0.03(-0.38%)
Mar 25, 2015 7.949 7.949 7.640 7.640 11,039,161 -0.31(-3.88%)
Mar 24, 2015 7.669 8.083 7.650 7.949 18,456,306 +0.29(+3.77%)
Mar 23, 2015 7.351 7.741 7.342 7.660 12,152,420 +0.31(+4.19%)
Mar 20, 2015 7.081 7.351 6.985 7.351 82,824,280 +0.34(+4.81%)
Mar 19, 2015 7.178 7.245 6.985 7.014 9,834,896 -0.18(-2.54%)
Mar 18, 2015 7.024 7.342 6.841 7.197 17,370,994 +0.14(+2.05%)
Mar 17, 2015 7.091 7.332 7.024 7.053 12,429,003 +0.04(+0.55%)
Mar 16, 2015 7.433 7.438 6.995 7.014 30,850,792 -0.42(-5.70%)
Mar 13, 2015 7.872 7.900 7.361 7.438 15,782,825 -0.46(-5.85%)
Mar 12, 2015 8.218 8.305 7.881 7.900 9,350,699 -0.27(-3.30%)
Mar 11, 2015 8.112 8.218 7.727 8.170 15,946,307 +0.04(+0.47%)
Mar 10, 2015 8.546 8.584 8.122 8.132 10,108,715 -0.54(-6.22%)
Mar 09, 2015 8.613 8.796 8.546 8.671 10,570,903 +0.10(+1.12%)
Mar 06, 2015 8.700 8.893 8.575 8.575 18,810,014 -0.14(-1.66%)
Mar 05, 2015 8.787 8.922 8.633 8.719 29,453,932 -0.05(-0.55%)
Mar 04, 2015 8.536 8.796 8.498 8.768 14,998,696 +0.27(+3.17%)
Mar 03, 2015 8.507 8.719 8.459 8.498 10,421,289 -0.04(-0.45%)
Mar 02, 2015 8.247 8.613 8.194 8.536 13,997,871 +0.34(+4.11%)
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%)
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.