MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 9.389 9.408 9.241 9.300 405,463 -0.08(-0.84%)
May 28, 2015 9.418 9.448 9.290 9.379 1,349,812 -0.04(-0.42%)
May 27, 2015 9.448 9.507 9.320 9.418 335,174 -0.03(-0.31%)
May 26, 2015 9.596 9.605 9.399 9.448 353,859 -0.21(-2.14%)
May 22, 2015 9.566 9.655 9.655 9.655 377,496 +0.07(+0.72%)
May 21, 2015 9.556 9.753 9.428 9.586 813,454 +0.01(+0.10%)
May 20, 2015 9.527 9.596 9.448 9.576 492,700 +0.09(+0.93%)
May 19, 2015 9.468 9.566 9.310 9.487 521,809 -0.06(-0.62%)
May 18, 2015 9.300 9.546 9.271 9.546 618,972 +0.20(+2.11%)
May 15, 2015 9.468 9.468 9.320 9.350 572,972 -0.13(-1.35%)
May 14, 2015 9.212 9.497 9.113 9.477 1,136,278 +0.28(+2.99%)
May 13, 2015 9.231 9.300 9.167 9.202 377,097 -0.03(-0.32%)
May 12, 2015 9.330 9.399 9.163 9.231 561,115 -0.17(-1.78%)
May 11, 2015 9.350 9.586 9.350 9.399 498,433 +0.07(+0.74%)
May 08, 2015 9.409 9.497 9.290 9.330 411,864 -0.01(-0.11%)
May 07, 2015 9.418 9.428 9.241 9.340 553,152 -0.02(-0.21%)
May 06, 2015 9.438 9.440 9.300 9.359 406,188 -0.03(-0.31%)
May 05, 2015 9.487 9.537 9.241 9.389 878,309 -0.10(-1.04%)
May 04, 2015 9.497 9.596 9.449 9.487 723,546 +0.00(+0.00%)
May 01, 2015 9.586 9.694 9.389 9.487 371,141 -0.04(-0.41%)
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%)
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