Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.340 8.365 7.918 8.218 1,533,580 -0.11(-1.28%)
Feb 26, 2015 8.368 8.531 8.300 8.325 748,393 -0.08(-1.00%)
Feb 25, 2015 8.362 8.544 8.325 8.409 936,533 +0.02(+0.24%)
Feb 24, 2015 8.504 8.654 8.373 8.389 1,384,098 -0.16(-1.90%)
Feb 23, 2015 8.750 8.769 8.458 8.551 1,193,300 -0.22(-2.52%)
Feb 20, 2015 8.841 8.885 8.601 8.772 1,391,005 -0.07(-0.85%)
Feb 19, 2015 8.626 8.853 8.513 8.847 1,451,858 +0.16(+1.83%)
Feb 18, 2015 8.264 8.701 8.264 8.688 1,701,797 +0.41(+4.97%)
Feb 17, 2015 7.484 8.442 7.472 8.276 4,890,146 +0.85(+11.51%)
Feb 13, 2015 7.307 7.422 7.422 7.422 672,441 +0.09(+1.28%)
Feb 12, 2015 7.325 7.484 7.319 7.328 1,003,179 +0.01(+0.13%)
Feb 11, 2015 7.275 7.477 7.260 7.319 1,302,648 +0.01(+0.13%)
Feb 10, 2015 7.357 7.385 7.257 7.310 951,109 +0.02(+0.21%)
Feb 09, 2015 7.282 7.344 7.257 7.294 1,038,231 -0.00(-0.04%)
Feb 06, 2015 7.319 7.319 7.169 7.297 1,064,773 +0.01(+0.13%)
Feb 05, 2015 7.229 7.388 7.169 7.288 1,530,406 +0.11(+1.48%)
Feb 04, 2015 7.163 7.263 7.057 7.182 797,685 -0.03(-0.43%)
Feb 03, 2015 7.204 7.257 7.104 7.213 1,205,229 +0.01(+0.13%)
Feb 02, 2015 7.091 7.272 6.951 7.204 1,876,856 +0.08(+1.09%)
Jan 30, 2015 7.157 7.285 7.082 7.126 1,178,847 -0.10(-1.34%)
Jan 29, 2015 7.088 7.235 7.045 7.222 859,776 +0.14(+2.03%)
Jan 28, 2015 7.135 7.201 7.036 7.079 992,520 -0.02(-0.26%)
Jan 27, 2015 7.244 7.335 7.051 7.098 1,583,865 -0.24(-3.31%)
Jan 26, 2015 7.235 7.410 7.219 7.341 758,894 +0.03(+0.47%)
Jan 23, 2015 7.266 7.372 7.244 7.307 813,038 -0.02(-0.26%)
Jan 22, 2015 7.272 7.360 7.216 7.325 1,078,334 +0.03(+0.47%)
Jan 21, 2015 7.328 7.388 7.254 7.291 1,573,055 -0.04(-0.55%)
Jan 20, 2015 6.954 7.350 6.892 7.332 2,247,033 +0.41(+5.95%)
Jan 16, 2015 6.683 6.948 6.599 6.920 1,515,447 +0.24(+3.64%)
Jan 15, 2015 6.776 6.826 6.596 6.677 1,276,683 -0.11(-1.65%)
Jan 14, 2015 6.733 6.864 6.683 6.789 2,543,782 -0.02(-0.37%)
Jan 13, 2015 6.611 6.839 6.536 6.814 3,781,242 +0.21(+3.11%)
Jan 12, 2015 6.624 6.627 6.362 6.608 2,028,981 +0.00(+0.05%)
Jan 09, 2015 6.352 6.670 6.312 6.605 1,528,665 +0.23(+3.67%)
Jan 08, 2015 6.256 6.742 6.243 6.371 5,143,657 +0.06(+0.99%)
Jan 07, 2015 5.878 6.393 5.841 6.309 4,799,868 +0.51(+8.76%)
Jan 06, 2015 6.075 6.078 5.676 5.800 6,049,250 +0.72(+14.25%)
Jan 05, 2015 5.227 5.227 5.033 5.077 1,135,846 -0.17(-3.15%)
Jan 02, 2015 5.305 5.364 5.202 5.242 1,591,570 -0.06(-1.06%)
Dec 31, 2014 5.345 5.298 5.298 5.298 703,226 -0.02(-0.29%)
Dec 30, 2014 5.367 5.423 5.261 5.314 763,213 -0.06(-1.05%)
Dec 29, 2014 5.292 5.379 5.289 5.370 1,244,684 +0.07(+1.23%)
Dec 26, 2014 5.273 5.354 5.252 5.305 511,886 +0.02(+0.47%)
Dec 24, 2014 5.295 5.280 5.280 5.280 411,417 -0.02(-0.41%)
Dec 23, 2014 5.261 5.336 5.202 5.301 1,055,387 +0.05(+1.01%)
Dec 22, 2014 5.199 5.301 5.164 5.248 705,534 +0.03(+0.60%)
Dec 19, 2014 5.189 5.245 5.108 5.217 2,958,064 +0.03(+0.54%)
Dec 18, 2014 5.146 5.223 5.089 5.189 908,036 +0.08(+1.53%)
Dec 17, 2014 5.002 5.146 4.974 5.111 768,068 +0.10(+1.99%)
Dec 16, 2014 4.962 5.052 4.937 5.011 794,113 +0.02(+0.31%)
Dec 15, 2014 5.002 5.036 4.874 4.996 878,099 +0.00(+0.06%)
Dec 12, 2014 4.930 5.049 4.909 4.993 913,267 +0.01(+0.13%)
Dec 11, 2014 5.074 5.114 4.958 4.986 1,007,880 -0.08(-1.66%)
Dec 10, 2014 5.146 5.208 4.990 5.071 966,405 -0.11(-2.11%)
Dec 09, 2014 5.046 5.211 4.905 5.180 1,093,181 +0.08(+1.65%)
Dec 08, 2014 5.223 5.314 5.074 5.096 746,256 -0.14(-2.62%)
Dec 05, 2014 5.214 5.283 5.167 5.233 813,026 +0.01(+0.18%)
Dec 04, 2014 5.092 5.292 5.055 5.223 1,650,512 +0.16(+3.20%)
Dec 03, 2014 5.036 5.137 5.015 5.061 820,507 -0.00(-0.06%)
Dec 02, 2014 5.071 5.114 5.015 5.064 667,708 -0.00(-0.06%)
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.