Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.820 9.000 8.580 8.940 2,412,295 +0.15(+1.71%)
Apr 29, 2015 8.520 9.100 8.330 8.790 2,239,465 +0.21(+2.45%)
Apr 28, 2015 8.640 8.658 8.320 8.580 1,597,278 +0.05(+0.59%)
Apr 27, 2015 8.870 8.950 8.450 8.530 1,647,268 -0.29(-3.29%)
Apr 24, 2015 8.730 8.940 8.520 8.820 1,848,623 +0.08(+0.92%)
Apr 23, 2015 8.900 9.100 8.680 8.740 1,797,284 +0.12(+1.39%)
Apr 22, 2015 8.540 8.920 8.420 8.620 1,894,270 +0.12(+1.41%)
Apr 21, 2015 9.070 9.130 8.470 8.500 2,275,775 -0.57(-6.28%)
Apr 20, 2015 9.010 9.340 8.960 9.070 2,011,017 +0.33(+3.78%)
Apr 17, 2015 8.930 9.080 8.680 8.740 1,722,021 -0.34(-3.74%)
Apr 16, 2015 9.050 9.400 8.810 9.080 2,236,456 -0.03(-0.33%)
Apr 15, 2015 8.800 9.370 8.710 9.110 2,998,587 +0.50(+5.81%)
Apr 14, 2015 8.290 8.810 8.180 8.610 2,228,750 +0.41(+5.00%)
Apr 13, 2015 8.250 8.380 8.075 8.200 965,072 +0.01(+0.12%)
Apr 10, 2015 8.170 8.256 7.960 8.190 1,635,536 +0.08(+0.99%)
Apr 09, 2015 7.950 8.290 7.860 8.110 1,582,765 +0.37(+4.78%)
Apr 08, 2015 8.210 8.340 7.720 7.740 2,494,743 -0.47(-5.72%)
Apr 07, 2015 8.150 8.580 8.030 8.210 1,949,075 +0.06(+0.74%)
Apr 06, 2015 8.170 8.310 7.960 8.150 2,003,651 +0.06(+0.74%)
Apr 02, 2015 7.750 8.090 8.090 8.090 2,291,800 +0.30(+3.85%)
Apr 01, 2015 7.590 8.050 7.540 7.790 2,091,523 +0.32(+4.28%)
Mar 31, 2015 7.230 7.715 7.100 7.470 2,011,774 +0.04(+0.54%)
Mar 30, 2015 7.650 7.750 7.061 7.430 2,466,961 -0.18(-2.37%)
Mar 27, 2015 7.800 7.890 7.570 7.610 1,785,716 -0.32(-4.04%)
Mar 26, 2015 7.970 8.150 7.720 7.930 2,304,365 +0.27(+3.52%)
Mar 25, 2015 7.710 7.890 7.410 7.660 2,074,356 +0.03(+0.39%)
Mar 24, 2015 7.280 7.670 7.130 7.630 2,047,487 +0.34(+4.66%)
Mar 23, 2015 6.990 7.770 6.885 7.290 3,501,877 +0.40(+5.81%)
Mar 20, 2015 6.930 7.070 6.635 6.890 5,986,167 +0.06(+0.88%)
Mar 19, 2015 6.770 6.895 6.600 6.830 1,193,506 -0.10(-1.44%)
Mar 18, 2015 6.430 7.030 6.370 6.930 2,961,914 +0.36(+5.48%)
Mar 17, 2015 6.440 6.660 6.290 6.570 1,506,545 +0.00(+0.00%)
Mar 16, 2015 6.630 6.690 6.360 6.570 1,956,031 -0.30(-4.37%)
Mar 13, 2015 6.440 6.880 6.390 6.870 2,270,767 +0.30(+4.57%)
Mar 12, 2015 6.530 6.640 6.440 6.570 2,528,242 +0.07(+1.08%)
Mar 11, 2015 6.300 6.530 6.160 6.500 3,745,515 +0.32(+5.18%)
Mar 10, 2015 6.530 6.590 6.120 6.180 10,802,831 -0.86(-12.22%)
Mar 09, 2015 7.290 7.493 7.020 7.040 1,702,153 -0.26(-3.56%)
Mar 06, 2015 7.200 7.540 7.050 7.300 1,258,636 +0.14(+1.96%)
Mar 05, 2015 7.090 7.315 6.510 7.160 3,267,401 -0.29(-3.89%)
Mar 04, 2015 7.260 7.540 7.110 7.450 1,264,721 +0.20(+2.76%)
Mar 03, 2015 7.360 7.490 7.210 7.250 1,047,023 -0.07(-0.96%)
Mar 02, 2015 7.280 7.410 7.150 7.320 957,437 +0.00(+0.00%)
Feb 27, 2015 7.460 7.520 7.200 7.320 802,165 -0.08(-1.08%)
Feb 26, 2015 7.220 7.580 7.220 7.400 912,124 +0.01(+0.14%)
Feb 25, 2015 7.250 7.490 7.182 7.390 1,349,582 +0.16(+2.21%)
Feb 24, 2015 7.360 7.440 7.160 7.230 1,004,191 -0.03(-0.41%)
Feb 23, 2015 7.220 7.440 7.030 7.260 1,374,292 -0.11(-1.49%)
Feb 20, 2015 7.360 7.530 7.295 7.370 1,033,994 +0.02(+0.27%)
Feb 19, 2015 7.120 7.660 7.060 7.350 1,425,185 -0.05(-0.68%)
Feb 18, 2015 7.370 7.760 7.310 7.400 1,237,420 -0.13(-1.73%)
Feb 17, 2015 7.390 7.680 7.160 7.530 1,608,137 +0.16(+2.17%)
Feb 13, 2015 7.250 7.370 7.370 7.370 1,916,000 +0.27(+3.80%)
Feb 12, 2015 7.220 7.330 7.010 7.100 1,189,659 +0.01(+0.14%)
Feb 11, 2015 6.780 7.320 6.630 7.090 1,485,964 +0.14(+2.01%)
Feb 10, 2015 7.140 7.220 6.826 6.950 2,147,785 -0.18(-2.52%)
Feb 09, 2015 7.220 7.541 7.050 7.130 1,934,919 +0.03(+0.42%)
Feb 06, 2015 7.290 7.840 7.050 7.100 2,406,711 -0.10(-1.39%)
Feb 05, 2015 6.400 7.390 6.380 7.200 3,610,095 +0.96(+15.38%)
Feb 04, 2015 6.030 6.350 5.930 6.240 1,632,389 -0.02(-0.32%)
Feb 03, 2015 5.850 6.405 5.850 6.260 2,470,604 +0.51(+8.87%)
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.