Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 8.440 8.440 8.115 8.230 6,038,929 -0.26(-3.06%)
Mar 30, 2015 8.400 8.500 8.220 8.490 5,747,425 +0.18(+2.17%)
Mar 27, 2015 8.060 8.360 7.930 8.310 6,208,616 +0.23(+2.85%)
Mar 26, 2015 7.850 8.150 7.730 8.080 5,644,227 +0.11(+1.38%)
Mar 25, 2015 8.410 8.470 7.945 7.970 8,409,589 -0.41(-4.89%)
Mar 24, 2015 8.630 8.650 8.370 8.380 6,925,894 -0.23(-2.67%)
Mar 23, 2015 8.740 8.925 8.610 8.610 3,762,188 -0.36(-4.01%)
Mar 20, 2015 8.780 8.990 8.730 8.970 6,056,999 +0.23(+2.63%)
Mar 19, 2015 8.310 8.790 8.050 8.740 2,824,900 +0.11(+1.27%)
Mar 18, 2015 8.520 8.630 8.390 8.630 4,223,134 +0.05(+0.58%)
Mar 17, 2015 8.630 8.700 8.490 8.580 8,349,844 -0.08(-0.92%)
Mar 16, 2015 8.510 8.710 8.480 8.660 3,112,468 +0.20(+2.36%)
Mar 13, 2015 8.380 8.470 8.325 8.460 3,410,880 +0.05(+0.59%)
Mar 12, 2015 8.460 8.510 8.280 8.410 4,527,729 -0.13(-1.52%)
Mar 11, 2015 8.570 8.640 8.500 8.540 3,247,347 -0.03(-0.35%)
Mar 10, 2015 8.580 8.800 8.570 8.570 4,644,428 -0.26(-2.94%)
Mar 09, 2015 8.770 8.870 8.720 8.830 3,617,329 +0.04(+0.46%)
Mar 06, 2015 8.720 8.870 8.700 8.790 3,378,562 -0.01(-0.11%)
Mar 05, 2015 8.920 9.110 8.795 8.800 12,235,611 -0.02(-0.23%)
Mar 04, 2015 8.830 8.460 8.820 8,041,185 +0.20(+2.32%)
Mar 03, 2015 8.620 4,539,646 -0.24(-2.71%)
Mar 02, 2015 8.410 8.920 8.390 8.860 9,871,685 +0.52(+6.24%)
Feb 27, 2015 8.430 8.460 8.320 8.340 3,282,290 -0.10(-1.18%)
Feb 26, 2015 8.300 8.440 4,136,096 +0.01(+0.12%)
Feb 25, 2015 8.460 8.510 8.400 8.430 2,287,043 -0.03(-0.35%)
Feb 24, 2015 8.310 8.490 8.300 8.460 4,143,688 +0.15(+1.81%)
Feb 23, 2015 8.380 8.380 8.235 8.310 2,100,570 -0.07(-0.84%)
Feb 20, 2015 8.380 3,977,639 +0.06(+0.72%)
Feb 19, 2015 8.330 8.370 8.270 8.320 2,283,297 -0.01(-0.12%)
Feb 18, 2015 8.360 8.400 8.270 8.330 4,797,081 -0.08(-0.95%)
Feb 17, 2015 8.360 8.430 8.350 8.410 2,732,325 +0.02(+0.24%)
Feb 13, 2015 8.390 8.390 8.390 0 +0.09(+1.08%)
Feb 12, 2015 8.220 8.350 8.140 8.300 3,690,140 +0.13(+1.59%)
Feb 11, 2015 8.010 8.310 8.010 8.170 6,497,874 +0.13(+1.62%)
Feb 10, 2015 7.880 8.050 7.820 8.040 4,166,641 +0.24(+3.08%)
Feb 09, 2015 8.030 8.030 7.750 7.800 6,822,239 -0.25(-3.17%)
Feb 06, 2015 7.790 8.080 7.770 8.055 9,481,073 +0.23(+3.01%)
Feb 05, 2015 8.050 8.160 7.650 7.820 19,522,488 -0.58(-6.90%)
Feb 04, 2015 8.300 8.420 8.300 8.400 4,032,865 +0.05(+0.60%)
Feb 03, 2015 8.230 8.360 8.220 8.350 3,406,727 +0.15(+1.83%)
Feb 02, 2015 8.350 8.448 8.110 8.200 4,548,377 -0.13(-1.56%)
Jan 30, 2015 8.540 8.630 8.300 8.330 4,353,542 -0.26(-3.03%)
Jan 29, 2015 8.560 8.735 8.380 8.590 2,536,736 +0.06(+0.70%)
Jan 28, 2015 8.590 8.670 8.480 8.530 4,424,745 +0.02(+0.24%)
Jan 27, 2015 8.510 8.605 8.490 8.510 3,051,998 -0.10(-1.16%)
Jan 26, 2015 8.460 8.690 8.355 8.610 5,401,363 +0.14(+1.65%)
Jan 23, 2015 8.420 8.550 8.390 8.470 2,447,302 +0.06(+0.71%)
Jan 22, 2015 8.430 8.460 8.280 8.410 4,266,016 +0.01(+0.12%)
Jan 21, 2015 8.470 8.400 2,652,103 +0.08(+0.96%)
Jan 20, 2015 8.310 8.380 8.240 8.320 2,907,814 +0.03(+0.36%)
Jan 16, 2015 8.130 8.310 8.000 8.290 2,898,150 +0.13(+1.59%)
Jan 15, 2015 8.130 8.160 4,088,156 -0.14(-1.69%)
Jan 14, 2015 8.230 8.430 8.200 8.300 4,181,126 -0.05(-0.60%)
Jan 13, 2015 8.350 3,856,744 -0.05(-0.60%)
Jan 12, 2015 8.490 8.490 8.250 8.400 3,388,164 -0.06(-0.71%)
Jan 09, 2015 8.380 8.490 8.210 8.460 4,511,062 +0.11(+1.32%)
Jan 08, 2015 8.120 8.350 8.090 8.350 2,821,581 +0.30(+3.73%)
Jan 07, 2015 7.970 8.085 7.900 8.050 3,187,316 +0.17(+2.16%)
Jan 06, 2015 8.170 8.230 7.760 7.880 3,986,692 -0.27(-3.31%)
Jan 05, 2015 8.340 8.370 8.130 8.150 2,345,530 -0.24(-2.86%)
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.