Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.813 6.948 6.764 6.784 2,287,683 -0.08(-1.13%)
Apr 29, 2015 7.131 7.141 6.803 6.861 2,478,261 -0.34(-4.69%)
Apr 28, 2015 7.228 7.343 6.774 7.199 5,589,316 -0.46(-6.05%)
Apr 27, 2015 7.845 7.961 7.527 7.662 2,551,136 -0.18(-2.34%)
Apr 24, 2015 8.221 8.221 7.681 7.845 2,108,001 -0.39(-4.69%)
Apr 23, 2015 8.106 8.361 7.961 8.231 1,358,738 +0.06(+0.71%)
Apr 22, 2015 8.019 8.270 8.019 8.173 1,357,237 +0.16(+2.05%)
Apr 21, 2015 8.125 8.144 7.980 8.009 1,042,199 -0.05(-0.60%)
Apr 20, 2015 8.106 8.144 8.019 8.057 797,266 +0.01(+0.12%)
Apr 17, 2015 8.164 8.164 7.922 8.048 975,539 -0.16(-2.00%)
Apr 16, 2015 8.405 8.424 8.202 8.212 778,738 -0.25(-2.96%)
Apr 15, 2015 8.385 8.536 8.280 8.463 907,819 +0.14(+1.74%)
Apr 14, 2015 8.443 8.521 8.192 8.318 872,886 -0.16(-1.93%)
Apr 13, 2015 8.685 8.762 8.472 8.482 1,092,924 +0.00(+0.00%)
Apr 10, 2015 8.405 8.588 8.405 8.482 719,906 +0.14(+1.62%)
Apr 09, 2015 8.337 8.424 8.212 8.347 1,282,628 +0.01(+0.12%)
Apr 08, 2015 8.154 8.352 8.135 8.337 1,070,343 +0.18(+2.25%)
Apr 07, 2015 8.308 8.357 8.144 8.154 1,118,022 -0.17(-2.09%)
Apr 06, 2015 8.414 8.453 8.299 8.328 923,637 -0.12(-1.37%)
Apr 02, 2015 8.521 8.443 8.443 8.443 1,146,062 +0.02(+0.23%)
Apr 01, 2015 8.530 8.559 8.270 8.424 1,162,472 -0.10(-1.19%)
Mar 31, 2015 8.559 8.685 8.511 8.525 1,290,219 -0.05(-0.62%)
Mar 30, 2015 8.434 8.665 8.347 8.578 2,099,882 +0.25(+3.01%)
Mar 27, 2015 8.106 8.405 8.067 8.328 1,309,782 +0.19(+2.37%)
Mar 26, 2015 8.086 8.173 7.855 8.135 1,298,504 -0.04(-0.47%)
Mar 25, 2015 8.897 8.897 8.125 8.173 2,323,883 -0.69(-7.73%)
Mar 24, 2015 8.897 9.022 8.829 8.858 1,033,437 -0.02(-0.27%)
Mar 23, 2015 8.974 9.061 8.800 8.882 1,289,609 -0.09(-1.02%)
Mar 20, 2015 8.916 9.032 8.791 8.974 1,211,676 +0.15(+1.69%)
Mar 19, 2015 8.742 8.839 8.704 8.825 752,532 +0.00(+0.05%)
Mar 18, 2015 8.839 8.902 8.603 8.820 1,255,339 -0.09(-0.98%)
Mar 17, 2015 8.935 8.935 8.723 8.907 905,102 -0.12(-1.28%)
Mar 16, 2015 8.887 9.022 8.762 9.022 1,123,400 +0.16(+1.85%)
Mar 13, 2015 8.935 9.061 8.694 8.858 1,134,026 -0.05(-0.54%)
Mar 12, 2015 8.858 8.998 8.810 8.907 921,062 -0.04(-0.43%)
Mar 11, 2015 8.993 9.186 8.849 8.945 1,507,529 -0.01(-0.11%)
Mar 10, 2015 8.887 9.013 8.742 8.955 1,540,724 -0.06(-0.64%)
Mar 09, 2015 9.264 9.389 8.984 9.013 2,118,637 -0.22(-2.40%)
Mar 06, 2015 9.437 9.563 9.215 9.235 920,154 -0.27(-2.84%)
Mar 05, 2015 9.379 9.582 9.283 9.505 1,439,777 +0.17(+1.86%)
Mar 04, 2015 9.447 9.476 9.244 9.331 1,120,365 -0.14(-1.53%)
Mar 03, 2015 9.553 9.775 9.428 9.476 1,889,585 -0.09(-0.91%)
Mar 02, 2015 9.418 9.654 9.331 9.563 2,452,179 +0.17(+1.85%)
Feb 27, 2015 8.955 9.408 8.800 9.389 2,184,192 +0.43(+4.85%)
Feb 26, 2015 8.907 9.042 8.849 8.955 684,435 +0.04(+0.43%)
Feb 25, 2015 9.071 9.100 8.849 8.916 1,003,071 -0.17(-1.91%)
Feb 24, 2015 8.839 9.095 8.800 9.090 1,072,543 +0.22(+2.50%)
Feb 23, 2015 8.868 8.945 8.704 8.868 1,185,350 +0.03(+0.33%)
Feb 20, 2015 8.839 8.873 8.685 8.839 1,070,020 +0.02(+0.22%)
Feb 19, 2015 8.636 8.945 8.588 8.820 1,093,179 +0.12(+1.33%)
Feb 18, 2015 8.955 8.993 8.588 8.704 1,946,488 -0.27(-3.01%)
Feb 17, 2015 8.694 9.100 8.530 8.974 2,716,959 +0.39(+4.49%)
Feb 13, 2015 8.617 8.588 8.588 8.588 1,626,809 -0.02(-0.22%)
Feb 12, 2015 8.453 8.636 8.366 8.607 1,937,030 +0.22(+2.65%)
Feb 11, 2015 8.492 8.607 7.990 8.385 3,106,129 -0.11(-1.25%)
Feb 10, 2015 8.096 8.559 7.623 8.492 7,273,808 +1.69(+24.82%)
Feb 09, 2015 6.832 6.890 6.755 6.803 1,467,918 -0.05(-0.70%)
Feb 06, 2015 6.870 7.006 6.726 6.851 1,140,312 +0.02(+0.28%)
Feb 05, 2015 6.562 6.880 6.456 6.832 1,425,529 +0.32(+4.89%)
Feb 04, 2015 6.475 6.610 6.446 6.513 1,045,941 -0.01(-0.15%)
Feb 03, 2015 6.340 6.610 6.340 6.523 895,305 +0.23(+3.68%)
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.