MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 8.061 8.061 7.560 7.737 1,351,748 -0.29(-3.55%)
Jan 30, 2015 7.589 7.737 7.520 8.022 2,507,888 +0.34(+4.48%)
Jan 29, 2015 7.678 7.737 7.560 7.678 616,411 +0.03(+0.39%)
Jan 28, 2015 7.786 7.864 7.599 7.648 542,923 -0.13(-1.64%)
Jan 27, 2015 7.835 7.869 7.722 7.776 641,563 -0.09(-1.12%)
Jan 26, 2015 7.815 7.923 7.786 7.864 846,445 +0.08(+1.01%)
Jan 23, 2015 7.874 7.982 7.776 7.786 696,790 -0.11(-1.37%)
Jan 22, 2015 7.756 7.914 7.628 7.894 1,316,857 +0.16(+2.03%)
Jan 21, 2015 7.796 7.825 7.638 7.737 486,565 -0.10(-1.25%)
Jan 20, 2015 8.022 8.081 7.835 7.835 925,170 -0.01(-0.13%)
Jan 16, 2015 7.658 7.855 7.628 7.845 548,728 +0.14(+1.79%)
Jan 15, 2015 7.815 7.874 7.599 7.707 637,501 -0.12(-1.51%)
Jan 14, 2015 7.884 7.904 7.756 7.825 314,729 -0.12(-1.49%)
Jan 13, 2015 8.031 8.100 7.805 7.943 507,450 -0.05(-0.62%)
Jan 12, 2015 8.012 8.045 7.859 7.992 414,514 +0.00(+0.00%)
Jan 09, 2015 7.923 8.100 7.874 7.992 581,139 +0.05(+0.62%)
Jan 08, 2015 7.953 8.061 7.864 7.943 973,164 +0.08(+1.00%)
Jan 07, 2015 7.579 7.884 7.540 7.864 951,050 +0.30(+4.03%)
Jan 06, 2015 7.589 7.638 7.461 7.560 789,116 +0.02(+0.26%)
Jan 05, 2015 7.491 7.638 7.393 7.540 486,481 +0.03(+0.39%)
Jan 02, 2015 7.619 7.628 7.432 7.510 392,821 -0.06(-0.78%)
Dec 31, 2014 7.628 7.569 7.569 7.569 376,584 -0.06(-0.77%)
Dec 30, 2014 7.599 7.756 7.560 7.628 333,603 +0.00(+0.00%)
Dec 29, 2014 7.245 7.668 7.137 7.628 1,824,252 +0.41(+5.72%)
Dec 26, 2014 7.137 7.442 7.039 7.216 1,949,668 +0.11(+1.52%)
Dec 24, 2014 7.078 7.107 7.107 7.107 304,156 +0.01(+0.14%)
Dec 23, 2014 7.176 7.225 7.029 7.098 765,118 -0.03(-0.41%)
Dec 22, 2014 7.186 7.216 7.009 7.127 459,971 -0.08(-1.09%)
Dec 19, 2014 7.343 7.343 7.073 7.206 1,312,770 -0.15(-2.01%)
Dec 18, 2014 7.294 7.442 7.216 7.353 537,589 +0.12(+1.63%)
Dec 17, 2014 7.147 7.265 6.970 7.235 619,300 +0.09(+1.24%)
Dec 16, 2014 7.029 7.324 6.980 7.147 925,386 +0.02(+0.28%)
Dec 15, 2014 7.157 7.294 7.088 7.127 510,467 +0.02(+0.28%)
Dec 12, 2014 7.009 7.137 7.009 7.107 444,750 +0.01(+0.14%)
Dec 11, 2014 7.245 7.363 7.088 7.098 318,006 -0.14(-1.90%)
Dec 10, 2014 7.363 7.373 7.137 7.235 487,270 -0.14(-1.87%)
Dec 09, 2014 7.117 7.383 7.048 7.373 592,259 +0.20(+2.74%)
Dec 08, 2014 7.235 7.304 7.157 7.176 449,202 -0.10(-1.35%)
Dec 05, 2014 7.127 7.304 7.117 7.275 350,956 +0.16(+2.21%)
Dec 04, 2014 7.147 7.201 7.029 7.117 364,660 -0.05(-0.69%)
Dec 03, 2014 7.048 7.176 6.960 7.166 487,793 +0.10(+1.39%)
Dec 02, 2014 7.048 7.147 7.029 7.068 350,751 +0.02(+0.28%)
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