Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 8.490 8.750 8.300 8.720 108,385 +0.23(+2.71%)
Mar 30, 2015 8.510 8.600 8.450 8.490 161,284 +0.01(+0.12%)
Mar 27, 2015 8.520 8.615 8.450 8.480 199,151 +0.00(+0.00%)
Mar 26, 2015 8.390 8.600 8.330 8.480 160,878 +0.10(+1.19%)
Mar 25, 2015 8.420 8.500 8.330 8.380 81,526 +0.08(+0.96%)
Mar 24, 2015 8.350 8.530 8.250 8.300 648,462 -0.02(-0.24%)
Mar 23, 2015 8.660 8.660 8.300 8.320 150,537 -0.38(-4.37%)
Mar 20, 2015 8.780 8.860 8.660 8.700 80,264 -0.08(-0.91%)
Mar 19, 2015 8.830 8.970 8.600 8.780 29,151 -0.09(-1.01%)
Mar 18, 2015 9.010 9.010 8.840 8.870 61,534 -0.11(-1.22%)
Mar 17, 2015 9.000 9.100 8.940 8.980 35,395 -0.02(-0.22%)
Mar 16, 2015 9.120 9.150 8.920 9.000 189,665 -0.05(-0.55%)
Mar 13, 2015 9.020 9.090 8.902 9.050 41,538 +0.03(+0.33%)
Mar 12, 2015 9.080 9.140 8.970 9.020 43,451 +0.04(+0.45%)
Mar 11, 2015 9.000 9.140 8.870 8.980 41,628 -0.01(-0.11%)
Mar 10, 2015 8.930 9.050 8.716 8.990 26,050 +0.01(+0.11%)
Mar 09, 2015 9.030 9.050 8.950 8.980 44,025 +0.01(+0.11%)
Mar 06, 2015 9.070 9.130 8.900 8.970 47,004 -0.20(-2.18%)
Mar 05, 2015 9.300 9.350 9.140 9.170 28,336 -0.15(-1.61%)
Mar 04, 2015 9.340 9.440 9.310 9.320 28,842 -0.09(-0.96%)
Mar 03, 2015 9.370 9.550 9.370 9.410 45,889 -0.03(-0.32%)
Mar 02, 2015 9.450 9.500 9.330 9.440 26,439 +0.00(+0.00%)
Feb 27, 2015 9.440 9.530 9.031 9.440 37,725 -0.04(-0.42%)
Feb 26, 2015 9.450 9.640 9.382 9.480 35,824 +0.03(+0.32%)
Feb 25, 2015 9.540 9.600 9.430 9.450 28,937 +0.02(+0.21%)
Feb 24, 2015 9.543 9.770 9.340 9.430 34,616 -0.27(-2.78%)
Feb 23, 2015 9.910 9.910 9.670 9.700 42,152 -0.20(-2.02%)
Feb 20, 2015 9.940 10.05 9.740 9.900 40,769 -0.01(-0.10%)
Feb 19, 2015 10.05 10.14 9.910 9.910 40,687 -0.20(-1.98%)
Feb 18, 2015 10.10 10.29 10.05 10.11 74,253 +0.02(+0.20%)
Feb 17, 2015 9.840 10.13 9.840 10.09 513,808 +0.23(+2.33%)
Feb 13, 2015 9.880 9.860 9.860 9.860 42,100 -0.06(-0.60%)
Feb 12, 2015 9.920 9.937 9.830 9.920 35,044 +0.09(+0.92%)
Feb 11, 2015 9.800 9.920 9.710 9.830 17,762 +0.02(+0.20%)
Feb 10, 2015 9.910 10.04 9.810 9.810 53,413 -0.09(-0.91%)
Feb 09, 2015 10.11 10.34 9.840 9.900 55,684 -0.24(-2.37%)
Feb 06, 2015 9.870 10.35 9.870 10.14 80,095 -0.11(-1.07%)
Feb 05, 2015 10.23 10.30 10.09 10.25 42,584 +0.03(+0.29%)
Feb 04, 2015 10.17 10.33 10.15 10.22 43,032 -0.03(-0.29%)
Feb 03, 2015 10.03 10.39 10.01 10.25 60,310 +0.24(+2.40%)
Feb 02, 2015 10.10 10.20 9.590 10.01 105,328 -0.09(-0.89%)
Jan 30, 2015 10.16 10.30 9.980 10.10 34,724 -0.18(-1.75%)
Jan 29, 2015 10.20 10.31 10.11 10.28 30,224 +0.09(+0.88%)
Jan 28, 2015 10.40 10.44 10.17 10.19 61,808 -0.23(-2.21%)
Jan 27, 2015 10.34 10.47 10.30 10.42 21,805 +0.01(+0.10%)
Jan 26, 2015 10.28 10.57 10.25 10.41 46,107 +0.08(+0.77%)
Jan 23, 2015 10.08 10.39 10.08 10.33 38,125 +0.19(+1.87%)
Jan 22, 2015 10.03 10.15 9.810 10.14 39,010 +0.21(+2.11%)
Jan 21, 2015 10.10 10.17 9.840 9.930 40,840 -0.17(-1.68%)
Jan 20, 2015 10.30 10.35 10.06 10.10 43,277 -0.17(-1.66%)
Jan 16, 2015 10.11 10.30 10.05 10.27 30,223 +0.11(+1.08%)
Jan 15, 2015 10.19 10.30 9.960 10.16 35,385 +0.02(+0.20%)
Jan 14, 2015 10.62 10.75 9.940 10.14 124,524 -0.63(-5.85%)
Jan 13, 2015 11.05 11.15 10.60 10.77 131,864 -0.25(-2.27%)
Jan 12, 2015 11.31 11.35 10.98 11.02 60,177 -0.25(-2.22%)
Jan 09, 2015 11.29 11.36 11.08 11.27 39,437 -0.01(-0.09%)
Jan 08, 2015 11.67 11.75 11.08 11.28 117,541 -0.26(-2.25%)
Jan 07, 2015 11.73 11.73 10.99 11.54 171,008 -0.25(-2.12%)
Jan 06, 2015 11.98 11.98 11.74 11.79 61,622 -0.08(-0.67%)
Jan 05, 2015 12.06 12.14 11.82 11.87 124,105 -0.21(-1.74%)
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.