Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 8.440 8.480 8.270 8.390 1,422,169 -0.00(-0.06%)
Dec 31, 2014 8.395 8.395 8.395 0 -0.01(-0.06%)
Dec 30, 2014 8.400 8.480 8.380 8.400 959,950 -0.05(-0.59%)
Dec 29, 2014 8.480 8.500 8.425 8.450 1,110,534 -0.02(-0.24%)
Dec 26, 2014 8.450 8.550 8.410 8.470 1,795,940 +0.04(+0.47%)
Dec 24, 2014 8.430 8.430 8.430 0 +0.06(+0.72%)
Dec 23, 2014 8.550 8.678 8.350 8.370 2,683,382 -0.13(-1.53%)
Dec 22, 2014 8.300 8.530 8.237 8.500 3,249,334 +0.22(+2.66%)
Dec 19, 2014 8.080 8.300 8.000 8.280 6,039,299 +0.07(+0.85%)
Dec 18, 2014 8.170 8.220 8.080 8.210 3,717,818 +0.18(+2.24%)
Dec 17, 2014 7.860 8.040 7.740 8.030 2,976,401 +0.19(+2.42%)
Dec 16, 2014 7.840 2,779,241 -0.14(-1.75%)
Dec 15, 2014 8.080 8.170 7.890 7.980 5,379,937 +0.00(+0.00%)
Dec 12, 2014 7.960 8.090 7.910 7.980 5,228,724 -0.08(-0.99%)
Dec 11, 2014 7.950 8.120 7.950 8.060 4,245,395 +0.21(+2.68%)
Dec 10, 2014 8.100 8.150 7.850 7.850 2,690,431 -0.30(-3.68%)
Dec 09, 2014 7.910 8.170 7.810 8.150 4,437,828 +0.14(+1.75%)
Dec 08, 2014 8.180 8.250 7.950 8.010 3,790,751 -0.22(-2.67%)
Dec 05, 2014 8.250 8.265 8.150 8.230 3,184,233 +0.03(+0.37%)
Dec 04, 2014 8.310 8.330 8.170 8.200 3,649,965 -0.09(-1.09%)
Dec 03, 2014 8.010 8.340 7.970 8.290 10,206,411 +0.33(+4.15%)
Dec 02, 2014 7.890 8.070 7.780 7.960 4,948,470 +0.15(+1.92%)
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.