Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 7.890 7.970 7.760 7.810 3,559,913 -0.10(-1.26%)
Nov 28, 2014 7.890 7.947 7.840 7.910 2,785,971 -0.02(-0.25%)
Nov 26, 2014 7.930 7.930 7.930 0 +0.20(+2.59%)
Nov 25, 2014 7.760 7.850 7.680 7.730 3,317,902 -0.01(-0.13%)
Nov 24, 2014 7.410 7.810 7.410 7.740 5,715,165 -0.04(-0.58%)
Nov 21, 2014 7.780 7.860 7.710 7.785 5,598,392 +0.12(+1.63%)
Nov 20, 2014 7.480 7.710 7.440 7.660 5,093,546 +0.12(+1.59%)
Nov 19, 2014 7.530 7.600 7.400 7.540 3,672,823 -0.03(-0.40%)
Nov 18, 2014 7.480 7.650 7.470 7.570 4,036,132 +0.10(+1.34%)
Nov 17, 2014 7.510 7.560 7.365 7.470 3,354,988 -0.08(-1.13%)
Nov 14, 2014 7.460 7.590 7.380 7.555 2,358,761 +0.08(+1.14%)
Nov 13, 2014 7.590 7.620 7.440 7.470 2,064,113 -0.10(-1.26%)
Nov 12, 2014 7.530 7.620 7.519 7.565 2,636,840 -0.00(-0.07%)
Nov 11, 2014 7.600 7.670 7.540 7.570 2,913,171 -0.03(-0.39%)
Nov 10, 2014 7.440 7.615 7.440 7.600 4,548,774 +0.16(+2.15%)
Nov 07, 2014 7.300 7.440 7.245 7.440 6,950,764 +0.15(+2.06%)
Nov 06, 2014 7.350 7.420 7.260 7.290 4,107,212 -0.05(-0.68%)
Nov 05, 2014 7.400 7.430 7.260 7.340 4,805,679 +0.02(+0.27%)
Nov 04, 2014 7.430 7.480 7.260 7.320 6,307,192 -0.14(-1.88%)
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.