MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.517 9.605 9.458 9.527 641,860 -0.08(-0.82%)
Apr 29, 2015 9.871 9.871 9.576 9.605 546,835 -0.32(-3.27%)
Apr 28, 2015 9.733 9.950 9.694 9.930 955,888 +0.20(+2.02%)
Apr 27, 2015 9.694 9.911 9.596 9.733 1,129,212 +0.00(+0.00%)
Apr 24, 2015 9.625 9.842 9.312 9.733 1,397,993 -0.14(-1.40%)
Apr 23, 2015 9.694 9.871 9.586 9.871 816,196 +0.20(+2.03%)
Apr 22, 2015 9.930 9.930 9.664 9.674 957,866 -0.23(-2.29%)
Apr 21, 2015 9.851 10.04 9.837 9.901 1,623,951 +0.12(+1.21%)
Apr 20, 2015 9.664 9.871 9.596 9.783 2,260,082 +0.29(+3.01%)
Apr 17, 2015 9.537 9.576 9.409 9.497 709,717 -0.13(-1.33%)
Apr 16, 2015 9.212 9.645 9.172 9.625 1,170,117 +0.50(+5.50%)
Apr 15, 2015 9.320 9.320 9.094 9.123 836,676 -0.19(-2.01%)
Apr 14, 2015 9.330 9.359 9.167 9.310 524,269 -0.02(-0.21%)
Apr 13, 2015 9.212 9.340 9.172 9.330 529,918 +0.13(+1.39%)
Apr 10, 2015 9.281 9.300 9.133 9.202 373,573 -0.05(-0.53%)
Apr 09, 2015 9.350 9.379 9.094 9.251 642,777 -0.11(-1.16%)
Apr 08, 2015 9.104 9.389 9.104 9.359 667,220 +0.27(+2.92%)
Apr 07, 2015 9.359 9.399 9.064 9.094 891,011 -0.34(-3.65%)
Apr 06, 2015 9.497 9.576 9.369 9.438 532,662 -0.07(-0.72%)
Apr 02, 2015 9.487 9.507 9.507 9.507 572,770 +0.08(+0.84%)
Apr 01, 2015 9.359 9.438 9.290 9.428 461,135 +0.05(+0.52%)
Mar 31, 2015 9.389 9.428 9.330 9.379 293,091 -0.07(-0.73%)
Mar 30, 2015 9.379 9.497 9.300 9.448 521,028 +0.11(+1.16%)
Mar 27, 2015 9.251 9.340 9.202 9.340 492,749 +0.09(+0.96%)
Mar 26, 2015 9.330 9.389 9.241 9.251 617,177 -0.13(-1.36%)
Mar 25, 2015 9.458 9.458 9.290 9.379 824,042 -0.08(-0.83%)
Mar 24, 2015 9.428 9.625 9.320 9.458 1,474,770 +0.06(+0.63%)
Mar 23, 2015 8.651 9.414 8.602 9.399 2,541,012 +0.95(+11.31%)
Mar 20, 2015 8.483 8.533 8.395 8.444 436,975 +0.00(+0.00%)
Mar 19, 2015 8.474 8.513 8.405 8.444 274,705 -0.04(-0.46%)
Mar 18, 2015 8.395 8.493 8.326 8.483 290,252 +0.05(+0.58%)
Mar 17, 2015 8.444 8.483 8.296 8.434 607,141 -0.04(-0.46%)
Mar 16, 2015 8.513 8.513 8.395 8.474 557,757 -0.05(-0.58%)
Mar 13, 2015 8.552 8.602 8.405 8.523 436,948 -0.07(-0.80%)
Mar 12, 2015 8.444 8.602 8.444 8.592 290,340 +0.18(+2.11%)
Mar 11, 2015 8.464 8.523 8.306 8.415 448,417 -0.03(-0.35%)
Mar 10, 2015 8.513 8.543 8.365 8.444 421,144 -0.11(-1.27%)
Mar 09, 2015 8.523 8.611 8.454 8.552 436,696 +0.05(+0.58%)
Mar 06, 2015 8.621 8.710 8.454 8.503 475,516 -0.17(-1.93%)
Mar 05, 2015 8.553 8.690 8.444 8.670 782,257 +0.10(+1.15%)
Mar 04, 2015 8.788 8.847 8.562 8.572 691,026 -0.28(-3.11%)
Mar 03, 2015 8.867 8.936 8.729 8.847 572,579 -0.06(-0.66%)
Mar 02, 2015 8.838 8.916 8.700 8.906 493,993 +0.07(+0.78%)
Feb 27, 2015 8.769 8.877 8.661 8.838 625,553 +0.04(+0.45%)
Feb 26, 2015 8.661 8.818 8.560 8.798 521,693 +0.13(+1.47%)
Feb 25, 2015 8.641 8.739 8.572 8.670 406,894 +0.06(+0.68%)
Feb 24, 2015 8.739 8.739 8.533 8.611 430,034 -0.09(-1.02%)
Feb 23, 2015 8.592 8.710 8.562 8.700 579,456 +0.07(+0.80%)
Feb 20, 2015 8.641 8.720 8.513 8.631 702,506 +0.00(+0.00%)
Feb 19, 2015 8.356 8.641 8.302 8.631 770,738 +0.28(+3.29%)
Feb 18, 2015 8.267 8.395 8.258 8.356 389,694 +0.05(+0.59%)
Feb 17, 2015 8.464 8.503 8.282 8.307 487,145 -0.16(-1.86%)
Feb 13, 2015 8.523 8.464 8.464 8.464 387,061 -0.05(-0.58%)
Feb 12, 2015 8.425 8.631 8.322 8.513 741,010 +0.15(+1.76%)
Feb 11, 2015 8.376 8.425 8.317 8.366 382,630 -0.05(-0.58%)
Feb 10, 2015 8.405 8.464 8.277 8.415 414,386 +0.05(+0.59%)
Feb 09, 2015 8.464 8.553 8.336 8.366 547,837 -0.15(-1.73%)
Feb 06, 2015 8.435 8.513 8.336 8.513 706,287 +0.11(+1.29%)
Feb 05, 2015 8.051 8.444 7.997 8.405 2,427,030 +0.41(+5.17%)
Feb 04, 2015 7.884 8.081 7.855 7.992 2,098,349 +0.11(+1.37%)
Feb 03, 2015 7.737 7.894 7.717 7.884 844,774 +0.15(+1.91%)
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.
TOP
Email a Story