Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.184 8.232 8.117 8.144 109,932 -0.03(-0.33%)
Feb 26, 2015 8.008 8.327 7.954 8.171 133,452 +0.14(+1.77%)
Feb 25, 2015 7.981 8.056 7.873 8.029 57,498 +0.03(+0.34%)
Feb 24, 2015 8.083 8.211 7.859 8.001 93,977 -0.10(-1.25%)
Feb 23, 2015 7.988 8.123 7.859 8.103 94,901 +0.12(+1.44%)
Feb 20, 2015 7.913 8.022 7.852 7.988 81,351 +0.09(+1.11%)
Feb 19, 2015 8.049 8.049 7.859 7.900 83,120 -0.12(-1.44%)
Feb 18, 2015 8.042 8.069 7.907 8.015 44,257 -0.01(-0.08%)
Feb 17, 2015 8.069 8.144 7.981 8.022 91,635 +0.04(+0.51%)
Feb 13, 2015 8.157 7.981 7.981 7.981 127,377 -0.15(-1.83%)
Feb 12, 2015 7.927 8.178 7.885 8.130 135,939 +0.24(+3.09%)
Feb 11, 2015 7.927 7.988 7.846 7.886 87,425 -0.05(-0.68%)
Feb 10, 2015 7.893 7.981 7.744 7.940 221,837 +0.07(+0.86%)
Feb 09, 2015 8.076 8.103 7.852 7.873 174,231 -0.20(-2.52%)
Feb 06, 2015 7.968 8.130 7.954 8.076 229,759 +0.07(+0.93%)
Feb 05, 2015 7.595 8.245 7.527 8.001 637,757 +0.39(+5.07%)
Feb 04, 2015 7.791 7.852 7.595 7.615 141,079 -0.14(-1.83%)
Feb 03, 2015 7.581 7.798 7.561 7.758 161,229 +0.23(+3.06%)
Feb 02, 2015 7.297 7.551 7.256 7.527 163,077 +0.27(+3.73%)
Jan 30, 2015 7.581 7.771 7.243 7.256 114,257 -0.41(-5.39%)
Jan 29, 2015 7.514 7.676 7.378 7.669 118,084 +0.16(+2.07%)
Jan 28, 2015 7.683 7.847 7.480 7.514 201,755 -0.12(-1.60%)
Jan 27, 2015 8.245 8.369 7.602 7.636 336,631 -0.75(-8.97%)
Jan 26, 2015 8.293 8.435 8.205 8.388 79,196 +0.07(+0.90%)
Jan 23, 2015 8.421 8.435 8.286 8.313 221,824 -0.07(-0.89%)
Jan 22, 2015 8.042 8.435 8.042 8.388 158,280 +0.36(+4.47%)
Jan 21, 2015 7.913 8.035 7.869 8.029 197,540 +0.07(+0.85%)
Jan 20, 2015 7.778 8.144 7.770 7.961 192,661 +0.21(+2.71%)
Jan 16, 2015 7.575 7.791 7.480 7.751 355,835 +0.14(+1.78%)
Jan 15, 2015 8.117 8.150 7.507 7.615 420,806 -0.79(-9.35%)
Jan 14, 2015 8.354 8.530 8.205 8.401 231,042 -0.03(-0.40%)
Jan 13, 2015 8.821 8.970 8.381 8.435 209,476 -0.29(-3.34%)
Jan 12, 2015 8.746 8.772 8.593 8.726 123,083 -0.01(-0.15%)
Jan 09, 2015 8.726 8.780 8.667 8.740 112,131 +0.03(+0.38%)
Jan 08, 2015 8.806 8.893 8.607 8.706 193,807 -0.13(-1.43%)
Jan 07, 2015 8.733 8.893 8.660 8.833 169,449 +0.19(+2.15%)
Jan 06, 2015 8.933 8.999 8.647 8.647 259,706 -0.29(-3.20%)
Jan 05, 2015 9.165 9.165 8.906 8.933 282,746 -0.25(-2.68%)
Jan 02, 2015 9.199 9.205 9.026 9.179 105,901 -0.01(-0.14%)
Dec 31, 2014 9.145 9.192 9.192 9.192 98,929 +0.03(+0.36%)
Dec 30, 2014 9.272 9.385 9.084 9.159 119,001 -0.19(-1.99%)
Dec 29, 2014 9.265 9.425 9.248 9.345 90,678 +0.05(+0.57%)
Dec 26, 2014 9.391 9.471 9.245 9.292 45,874 -0.05(-0.57%)
Dec 24, 2014 9.345 9.345 9.345 9.345 38,489 +0.05(+0.50%)
Dec 23, 2014 9.232 9.312 9.132 9.298 81,869 +0.13(+1.45%)
Dec 22, 2014 9.086 9.192 9.039 9.165 127,760 +0.06(+0.66%)
Dec 19, 2014 9.232 9.278 9.052 9.105 245,760 -0.13(-1.44%)
Dec 18, 2014 9.278 9.278 9.086 9.239 152,969 +0.06(+0.65%)
Dec 17, 2014 9.139 9.312 9.066 9.179 213,961 +0.00(+0.00%)
Dec 16, 2014 9.425 9.425 9.146 9.179 180,526 -0.24(-2.54%)
Dec 15, 2014 9.584 9.664 9.418 9.418 147,559 -0.16(-1.67%)
Dec 12, 2014 9.651 9.677 9.505 9.578 166,558 -0.17(-1.71%)
Dec 11, 2014 9.697 9.877 9.691 9.744 226,046 +0.05(+0.55%)
Dec 10, 2014 9.771 9.924 9.638 9.691 132,488 -0.13(-1.29%)
Dec 09, 2014 9.578 9.884 9.453 9.817 100,696 +0.18(+1.86%)
Dec 08, 2014 9.578 9.744 9.578 9.638 145,868 +0.01(+0.07%)
Dec 05, 2014 9.651 9.837 9.611 9.631 112,692 -0.07(-0.69%)
Dec 04, 2014 9.811 9.837 9.604 9.697 147,737 -0.14(-1.42%)
Dec 03, 2014 9.963 10.04 9.811 9.837 163,071 -0.14(-1.40%)
Dec 02, 2014 9.791 10.08 9.717 9.977 342,682 +0.23(+2.39%)
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.