Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 9.050 9.130 9.000 9.090 3,505,581 +0.03(+0.33%)
Feb 26, 2015 9.040 9.085 9.000 9.060 3,186,257 +0.01(+0.11%)
Feb 25, 2015 8.980 9.080 8.970 9.050 1,994,630 +0.05(+0.56%)
Feb 24, 2015 8.900 9.000 8.840 9.000 2,169,120 +0.07(+0.78%)
Feb 23, 2015 8.900 8.950 8.820 8.930 1,751,287 +0.03(+0.34%)
Feb 20, 2015 8.830 8.920 8.830 8.900 1,747,114 +0.09(+1.02%)
Feb 19, 2015 8.820 8.890 8.750 8.810 1,602,402 -0.02(-0.23%)
Feb 18, 2015 8.780 8.830 8.700 8.830 1,742,074 +0.07(+0.80%)
Feb 17, 2015 8.780 8.870 8.750 8.760 1,431,928 -0.02(-0.23%)
Feb 13, 2015 8.780 8.780 8.780 8.780 1,245,400 +0.04(+0.46%)
Feb 12, 2015 8.700 8.793 8.670 8.740 2,090,903 +0.12(+1.39%)
Feb 11, 2015 8.590 8.690 8.590 8.620 1,139,254 +0.01(+0.12%)
Feb 10, 2015 8.650 8.670 8.570 8.610 1,620,325 -0.04(-0.46%)
Feb 09, 2015 8.620 8.700 8.607 8.650 1,352,354 +0.02(+0.23%)
Feb 06, 2015 8.670 8.690 8.555 8.630 1,750,208 -0.06(-0.69%)
Feb 05, 2015 8.600 8.690 8.570 8.690 1,373,805 +0.10(+1.16%)
Feb 04, 2015 8.700 8.700 8.500 8.590 2,220,434 -0.12(-1.38%)
Feb 03, 2015 8.560 8.710 8.500 8.710 2,527,858 +0.12(+1.40%)
Feb 02, 2015 8.770 8.830 8.530 8.590 3,305,665 -0.25(-2.83%)
Jan 30, 2015 8.820 8.900 8.820 8.840 1,436,957 -0.05(-0.56%)
Jan 29, 2015 8.930 8.940 8.790 8.890 1,412,908 -0.03(-0.34%)
Jan 28, 2015 8.940 8.970 8.890 8.920 1,197,036 +0.00(+0.00%)
Jan 27, 2015 8.990 8.990 8.880 8.920 1,952,781 -0.07(-0.78%)
Jan 26, 2015 8.910 9.000 8.850 8.990 1,623,108 +0.05(+0.56%)
Jan 23, 2015 9.010 9.045 8.880 8.940 1,914,693 -0.07(-0.78%)
Jan 22, 2015 8.860 9.020 8.840 9.010 1,610,103 +0.19(+2.15%)
Jan 21, 2015 8.880 8.890 8.740 8.820 1,717,495 -0.07(-0.79%)
Jan 20, 2015 9.090 9.090 8.852 8.890 1,789,858 -0.17(-1.88%)
Jan 16, 2015 9.050 9.080 8.970 9.060 2,682,856 +0.02(+0.22%)
Jan 15, 2015 8.930 9.069 8.870 9.040 2,602,828 +0.14(+1.57%)
Jan 14, 2015 8.700 8.910 8.669 8.900 3,580,228 +0.14(+1.60%)
Jan 13, 2015 8.810 8.830 8.710 8.760 1,643,249 -0.06(-0.68%)
Jan 12, 2015 8.850 8.860 8.750 8.820 1,163,525 -0.05(-0.56%)
Jan 09, 2015 8.850 8.880 8.800 8.870 1,002,902 +0.01(+0.11%)
Jan 08, 2015 8.910 8.910 8.800 8.860 996,578 -0.04(-0.45%)
Jan 07, 2015 8.920 8.950 8.860 8.900 1,102,035 -0.01(-0.11%)
Jan 06, 2015 8.910 8.980 8.850 8.910 1,285,404 +0.02(+0.22%)
Jan 05, 2015 8.820 8.900 8.770 8.890 1,379,475 +0.04(+0.45%)
Jan 02, 2015 8.760 8.860 8.700 8.850 1,218,252 +0.13(+1.49%)
Dec 31, 2014 8.870 8.720 8.720 8.720 1,354,900 -0.13(-1.47%)
Dec 30, 2014 8.910 8.940 8.800 8.850 943,170 -0.06(-0.67%)
Dec 29, 2014 8.850 8.970 8.830 8.910 1,650,097 +0.06(+0.68%)
Dec 26, 2014 8.720 8.850 8.720 8.850 673,301 +0.12(+1.37%)
Dec 24, 2014 8.800 8.730 8.730 8.730 1,333,800 -0.08(-0.91%)
Dec 23, 2014 8.910 8.920 8.770 8.810 1,547,890 -0.07(-0.79%)
Dec 22, 2014 8.800 8.890 8.792 8.880 1,252,607 +0.10(+1.14%)
Dec 19, 2014 8.790 8.855 8.740 8.780 4,762,839 -0.01(-0.11%)
Dec 18, 2014 8.870 8.950 8.770 8.790 3,694,961 -0.34(-3.72%)
Dec 17, 2014 9.140 9.150 9.060 9.130 3,211,243 +0.04(+0.44%)
Dec 16, 2014 9.100 9.170 9.060 9.090 2,418,809 +0.01(+0.11%)
Dec 15, 2014 9.170 9.200 9.050 9.080 2,154,514 -0.08(-0.87%)
Dec 12, 2014 9.140 9.170 9.110 9.160 1,369,305 +0.01(+0.11%)
Dec 11, 2014 9.120 9.180 9.050 9.150 1,471,896 +0.04(+0.44%)
Dec 10, 2014 9.200 9.220 9.100 9.110 1,622,479 -0.09(-0.98%)
Dec 09, 2014 9.010 9.200 8.990 9.200 1,850,757 +0.17(+1.88%)
Dec 08, 2014 9.130 9.190 8.840 9.030 1,566,462 -0.12(-1.31%)
Dec 05, 2014 9.220 9.240 9.110 9.150 1,417,210 -0.10(-1.08%)
Dec 04, 2014 9.280 9.290 9.210 9.250 1,015,562 -0.03(-0.32%)
Dec 03, 2014 9.250 9.300 9.230 9.280 1,263,331 +0.04(+0.43%)
Dec 02, 2014 9.210 9.270 9.150 9.240 598,162 +0.03(+0.33%)
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.