Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 8.920 9.000 8.910 8.950 1,221,225 +0.04(+0.45%)
May 28, 2015 8.940 8.940 8.880 8.910 958,391 -0.03(-0.34%)
May 27, 2015 8.910 8.960 8.870 8.940 860,754 +0.03(+0.34%)
May 26, 2015 8.990 8.990 8.900 8.910 679,547 -0.08(-0.89%)
May 22, 2015 8.990 8.990 8.990 8.990 892,300 +0.01(+0.11%)
May 21, 2015 8.960 8.980 8.930 8.980 740,368 +0.03(+0.34%)
May 20, 2015 8.970 8.980 8.930 8.950 538,407 +0.00(+0.00%)
May 19, 2015 8.910 8.970 8.890 8.950 788,302 +0.02(+0.22%)
May 18, 2015 8.930 8.940 8.880 8.930 605,557 -0.01(-0.11%)
May 15, 2015 8.910 8.960 8.880 8.940 874,090 +0.04(+0.45%)
May 14, 2015 8.840 8.915 8.820 8.900 866,868 +0.10(+1.14%)
May 13, 2015 8.840 8.870 8.800 8.800 876,460 -0.03(-0.34%)
May 12, 2015 8.800 8.870 8.760 8.830 969,590 +0.00(+0.00%)
May 11, 2015 8.860 8.890 8.820 8.830 1,854,719 -0.05(-0.56%)
May 08, 2015 8.860 8.940 8.840 8.880 1,365,143 +0.09(+1.02%)
May 07, 2015 8.760 8.810 8.730 8.790 1,157,426 +0.04(+0.46%)
May 06, 2015 8.870 8.890 8.750 8.750 1,821,420 -0.11(-1.24%)
May 05, 2015 8.930 8.950 8.820 8.860 1,432,741 -0.06(-0.67%)
May 04, 2015 8.920 8.940 8.900 8.920 904,078 +0.03(+0.34%)
May 01, 2015 8.920 8.970 8.870 8.890 1,392,917 -0.03(-0.34%)
Apr 30, 2015 8.910 8.970 8.880 8.920 2,225,979 -0.02(-0.22%)
Apr 29, 2015 9.040 9.040 8.910 8.940 1,766,161 -0.13(-1.43%)
Apr 28, 2015 9.190 9.190 9.070 9.070 2,145,638 -0.12(-1.31%)
Apr 27, 2015 9.130 9.190 9.120 9.190 1,553,642 +0.04(+0.44%)
Apr 24, 2015 9.130 9.160 9.110 9.150 869,159 +0.05(+0.55%)
Apr 23, 2015 9.100 9.125 9.040 9.100 1,422,270 +0.01(+0.11%)
Apr 22, 2015 9.150 9.150 9.050 9.090 1,330,224 -0.04(-0.44%)
Apr 21, 2015 9.180 9.185 9.110 9.130 1,246,744 -0.05(-0.54%)
Apr 20, 2015 9.140 9.180 9.110 9.180 2,234,318 +0.06(+0.66%)
Apr 17, 2015 9.150 9.170 9.115 9.120 1,125,425 -0.03(-0.33%)
Apr 16, 2015 9.120 9.150 9.070 9.150 765,135 +0.03(+0.33%)
Apr 15, 2015 9.140 9.150 9.100 9.120 1,029,898 +0.00(+0.00%)
Apr 14, 2015 9.100 9.140 9.050 9.120 977,590 +0.03(+0.33%)
Apr 13, 2015 9.090 9.150 9.070 9.090 897,652 +0.01(+0.11%)
Apr 10, 2015 9.060 9.120 9.050 9.080 1,352,744 +0.06(+0.67%)
Apr 09, 2015 9.060 9.080 9.000 9.020 579,739 -0.04(-0.44%)
Apr 08, 2015 9.050 9.070 9.000 9.060 811,087 +0.02(+0.22%)
Apr 07, 2015 9.070 9.100 9.010 9.040 824,814 -0.04(-0.44%)
Apr 06, 2015 9.000 9.100 9.000 9.080 1,258,754 +0.09(+1.00%)
Apr 02, 2015 8.950 8.990 8.990 8.990 1,499,500 +0.03(+0.33%)
Apr 01, 2015 8.910 9.020 8.880 8.960 1,140,903 +0.05(+0.56%)
Mar 31, 2015 8.890 8.950 8.880 8.910 1,399,027 -0.01(-0.11%)
Mar 30, 2015 8.900 8.960 8.870 8.920 1,244,895 +0.02(+0.22%)
Mar 27, 2015 8.900 8.970 8.860 8.900 1,709,003 +0.03(+0.34%)
Mar 26, 2015 8.910 9.020 8.860 8.870 3,136,149 -0.05(-0.56%)
Mar 25, 2015 8.990 9.080 8.900 8.920 1,439,902 -0.07(-0.78%)
Mar 24, 2015 9.080 9.100 8.970 8.990 1,310,731 -0.12(-1.32%)
Mar 23, 2015 8.980 9.120 8.960 9.110 2,687,415 +0.14(+1.56%)
Mar 20, 2015 8.930 8.990 8.930 8.970 2,999,047 +0.02(+0.22%)
Mar 19, 2015 8.880 8.990 8.851 8.950 2,721,422 -0.27(-2.93%)
Mar 18, 2015 9.070 9.300 9.040 9.220 4,517,477 +0.15(+1.65%)
Mar 17, 2015 8.990 9.070 8.970 9.070 2,052,414 +0.10(+1.11%)
Mar 16, 2015 8.920 9.030 8.900 8.970 1,469,147 +0.08(+0.90%)
Mar 13, 2015 8.880 8.890 8.780 8.890 1,603,553 +0.03(+0.34%)
Mar 12, 2015 8.830 8.860 8.780 8.860 1,493,322 +0.06(+0.68%)
Mar 11, 2015 8.890 8.900 8.770 8.800 1,955,229 -0.10(-1.12%)
Mar 10, 2015 8.750 8.920 8.700 8.900 1,944,771 +0.14(+1.60%)
Mar 09, 2015 8.840 8.900 8.730 8.760 1,813,842 -0.06(-0.68%)
Mar 06, 2015 9.000 9.000 8.810 8.820 2,701,361 -0.26(-2.86%)
Mar 05, 2015 9.100 9.140 9.055 9.080 1,771,968 +0.00(+0.00%)
Mar 04, 2015 9.050 9.100 9.050 9.080 1,315,354 +0.03(+0.33%)
Mar 03, 2015 9.070 9.090 9.050 9.050 2,378,940 -0.04(-0.44%)
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.