Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 9.120 9.140 9.050 9.090 1,654,966 +0.00(+0.00%)
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%)
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.