Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 7.300 7.420 7.280 7.300 130,520 -0.03(-0.41%)
Feb 26, 2015 7.360 7.710 7.270 7.330 346,473 +0.00(+0.00%)
Feb 25, 2015 7.340 7.380 7.250 7.330 720,808 -0.03(-0.41%)
Feb 24, 2015 7.440 7.540 7.320 7.360 578,338 -0.09(-1.21%)
Feb 23, 2015 7.490 7.500 7.250 7.450 540,916 -0.09(-1.19%)
Feb 20, 2015 8.650 8.650 7.470 7.540 1,807,940 -0.87(-10.34%)
Feb 19, 2015 8.210 8.530 8.210 8.410 99,827 +0.16(+1.94%)
Feb 18, 2015 8.270 8.330 8.170 8.250 107,785 -0.06(-0.72%)
Feb 17, 2015 8.440 8.476 8.270 8.310 80,615 -0.10(-1.19%)
Feb 13, 2015 8.500 8.410 8.410 8.410 146,000 -0.09(-1.06%)
Feb 12, 2015 8.540 8.630 8.400 8.500 102,868 +0.03(+0.35%)
Feb 11, 2015 8.490 8.580 8.400 8.470 78,068 -0.05(-0.59%)
Feb 10, 2015 8.500 8.610 8.450 8.520 180,323 +0.09(+1.07%)
Feb 09, 2015 8.500 8.650 8.350 8.430 72,425 -0.08(-0.94%)
Feb 06, 2015 8.500 8.700 8.400 8.510 205,281 +0.07(+0.83%)
Feb 05, 2015 8.100 8.450 8.040 8.440 145,031 +0.39(+4.84%)
Feb 04, 2015 8.180 8.290 7.990 8.050 101,611 -0.19(-2.31%)
Feb 03, 2015 8.050 8.250 7.944 8.240 143,675 +0.20(+2.49%)
Feb 02, 2015 7.710 8.050 7.705 8.040 1,177,282 +0.34(+4.42%)
Jan 30, 2015 7.650 7.830 7.635 7.700 133,057 -0.02(-0.26%)
Jan 29, 2015 7.720 7.760 7.590 7.720 160,200 +0.00(+0.00%)
Jan 28, 2015 7.820 7.820 7.700 7.720 201,320 -0.04(-0.52%)
Jan 27, 2015 7.750 7.940 7.750 7.760 65,828 -0.07(-0.89%)
Jan 26, 2015 7.860 7.940 7.750 7.830 79,189 -0.05(-0.63%)
Jan 23, 2015 7.810 8.030 7.800 7.880 99,661 +0.08(+1.03%)
Jan 22, 2015 7.770 7.860 7.700 7.800 183,610 +0.10(+1.30%)
Jan 21, 2015 7.740 7.880 7.670 7.700 153,471 -0.05(-0.65%)
Jan 20, 2015 7.960 7.970 7.730 7.750 136,834 -0.19(-2.39%)
Jan 16, 2015 7.570 7.990 7.560 7.940 188,442 +0.34(+4.47%)
Jan 15, 2015 7.720 7.830 7.370 7.600 219,182 -0.11(-1.43%)
Jan 14, 2015 7.830 7.960 7.680 7.710 132,393 -0.21(-2.65%)
Jan 13, 2015 7.910 8.005 7.660 7.920 165,832 +0.08(+1.02%)
Jan 12, 2015 8.100 8.117 7.780 7.840 164,398 -0.29(-3.57%)
Jan 09, 2015 8.310 8.310 8.130 8.130 88,873 -0.20(-2.40%)
Jan 08, 2015 8.370 8.380 8.210 8.330 201,623 -0.01(-0.12%)
Jan 07, 2015 8.760 8.810 8.250 8.340 265,486 -0.39(-4.47%)
Jan 06, 2015 8.940 9.010 8.630 8.730 117,432 -0.21(-2.35%)
Jan 05, 2015 9.110 9.110 8.870 8.940 115,404 -0.21(-2.30%)
Jan 02, 2015 9.150 9.190 9.000 9.150 115,480 +0.02(+0.22%)
Dec 31, 2014 9.120 9.130 9.130 9.130 64,500 +0.03(+0.33%)
Dec 30, 2014 9.150 9.150 8.950 9.100 82,886 +0.08(+0.89%)
Dec 29, 2014 9.080 9.100 8.880 9.020 83,575 -0.06(-0.66%)
Dec 26, 2014 9.150 9.170 9.050 9.080 47,181 -0.05(-0.55%)
Dec 24, 2014 9.180 9.130 9.130 9.130 36,300 +0.00(+0.00%)
Dec 23, 2014 9.070 9.160 8.990 9.130 82,380 +0.11(+1.22%)
Dec 22, 2014 9.000 9.040 8.900 9.020 97,694 +0.00(+0.00%)
Dec 19, 2014 8.920 9.070 8.820 9.020 311,007 +0.07(+0.78%)
Dec 18, 2014 8.990 8.990 8.860 8.950 159,452 +0.06(+0.67%)
Dec 17, 2014 8.690 8.900 8.640 8.890 172,637 +0.20(+2.30%)
Dec 16, 2014 8.550 8.810 8.550 8.690 165,518 +0.11(+1.28%)
Dec 15, 2014 8.670 8.700 8.520 8.580 113,220 -0.05(-0.58%)
Dec 12, 2014 8.670 8.810 8.620 8.630 153,916 -0.09(-1.03%)
Dec 11, 2014 8.700 8.850 8.670 8.720 188,988 +0.12(+1.40%)
Dec 10, 2014 8.750 8.800 8.590 8.600 155,747 -0.19(-2.16%)
Dec 09, 2014 8.750 8.860 8.470 8.790 350,847 -0.01(-0.11%)
Dec 08, 2014 8.830 8.931 8.790 8.800 121,676 -0.07(-0.79%)
Dec 05, 2014 8.690 8.880 8.690 8.870 114,527 +0.19(+2.19%)
Dec 04, 2014 8.560 8.740 8.560 8.680 217,242 +0.01(+0.12%)
Dec 03, 2014 8.690 8.750 8.650 8.670 134,245 -0.01(-0.12%)
Dec 02, 2014 8.520 8.710 8.520 8.680 105,790 +0.18(+2.12%)
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.