Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 8.790 8.910 8.580 8.870 7,369,657 +0.11(+1.26%)
May 28, 2015 8.810 8.930 8.700 8.760 4,415,966 -0.09(-1.02%)
May 27, 2015 8.700 8.990 8.650 8.850 6,543,826 +0.17(+2.02%)
May 26, 2015 8.820 8.850 8.620 8.675 2,674,807 -0.17(-1.98%)
May 22, 2015 8.850 8.850 8.850 0 +0.01(+0.11%)
May 21, 2015 8.790 8.860 8.680 8.840 6,742,520 +0.04(+0.45%)
May 20, 2015 8.650 8.870 8.650 8.800 5,088,024 +0.01(+0.11%)
May 19, 2015 8.880 8.890 8.760 8.790 3,580,363 -0.09(-1.01%)
May 18, 2015 8.510 8.900 8.490 8.880 10,128,912 +0.35(+4.10%)
May 15, 2015 8.710 8.730 8.480 8.530 6,634,302 -0.17(-1.95%)
May 14, 2015 8.610 8.810 8.560 8.700 7,321,584 +0.23(+2.72%)
May 13, 2015 8.260 8.480 8.230 8.470 7,608,194 +0.21(+2.60%)
May 12, 2015 8.180 8.270 8.125 8.255 4,554,327 +0.04(+0.43%)
May 11, 2015 8.100 8.270 8.050 8.220 4,193,452 +0.12(+1.48%)
May 08, 2015 8.010 8.150 8.000 8.100 4,252,046 +0.14(+1.76%)
May 07, 2015 8.000 8.340 7.930 7.960 15,233,703 +0.42(+5.57%)
May 06, 2015 7.540 7.560 7.300 7.540 6,272,812 +0.06(+0.80%)
May 05, 2015 7.670 7.700 7.410 7.480 4,205,945 -0.17(-2.22%)
May 04, 2015 7.630 7.730 7.620 7.650 2,812,864 +0.02(+0.26%)
May 01, 2015 7.700 7.720 7.570 7.630 5,279,155 +0.05(+0.66%)
Apr 30, 2015 7.700 7.750 7.535 7.580 4,115,797 -0.14(-1.81%)
Apr 29, 2015 7.650 7.780 7.535 7.720 3,340,950 +0.00(+0.06%)
Apr 28, 2015 7.720 7.790 7.590 7.715 4,656,020 +0.01(+0.19%)
Apr 27, 2015 7.850 7.940 7.690 7.700 3,734,282 -0.15(-1.91%)
Apr 24, 2015 8.190 8.210 7.820 7.850 4,505,002 -0.31(-3.80%)
Apr 23, 2015 8.230 8.340 8.110 8.160 3,038,636 -0.22(-2.63%)
Apr 22, 2015 8.330 8.380 8.230 8.380 1,871,538 +0.04(+0.48%)
Apr 21, 2015 8.340 8.380 8.230 8.340 2,699,917 +0.07(+0.85%)
Apr 20, 2015 8.240 8.315 8.225 8.270 4,703,748 +0.07(+0.85%)
Apr 17, 2015 8.240 8.270 8.050 8.200 4,511,578 -0.10(-1.20%)
Apr 16, 2015 8.330 8.420 8.270 8.300 2,470,991 -0.09(-1.13%)
Apr 15, 2015 8.260 8.450 8.230 8.395 3,507,162 +0.17(+2.13%)
Apr 14, 2015 8.450 8.460 8.215 8.220 5,107,485 -0.23(-2.72%)
Apr 13, 2015 8.160 8.475 8.104 8.450 8,621,640 +0.29(+3.55%)
Apr 10, 2015 8.340 8.370 8.090 8.160 5,186,678 -0.14(-1.69%)
Apr 09, 2015 8.240 8.320 8.145 8.300 2,766,942 +0.01(+0.12%)
Apr 08, 2015 8.200 8.320 8.150 8.290 2,936,608 +0.10(+1.22%)
Apr 07, 2015 8.150 8.330 8.100 8.190 3,838,364 +0.07(+0.86%)
Apr 06, 2015 8.070 8.160 7.976 8.120 3,004,895 -0.02(-0.25%)
Apr 02, 2015 8.140 8.140 8.140 0 -0.08(-0.97%)
Apr 01, 2015 8.200 8.230 8.000 8.220 4,000,688 -0.01(-0.12%)
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%)
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.