MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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