Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 8.010 8.280 8.280 8.280 114,100 +0.20(+2.48%)
Dec 30, 2014 8.240 8.390 7.920 8.080 78,659 -0.18(-2.18%)
Dec 29, 2014 8.290 8.380 8.110 8.260 149,185 -0.07(-0.84%)
Dec 26, 2014 8.080 8.350 7.960 8.330 149,805 +0.21(+2.59%)
Dec 24, 2014 7.900 8.120 8.120 8.120 44,200 +0.14(+1.75%)
Dec 23, 2014 7.850 8.190 7.810 7.980 159,386 +0.20(+2.57%)
Dec 22, 2014 7.500 7.950 7.290 7.780 128,021 +0.24(+3.18%)
Dec 19, 2014 7.680 7.718 7.300 7.540 137,286 -0.18(-2.33%)
Dec 18, 2014 7.820 7.820 7.540 7.720 66,976 -0.06(-0.77%)
Dec 17, 2014 7.690 7.960 7.535 7.780 82,542 +0.06(+0.78%)
Dec 16, 2014 7.840 7.930 7.690 7.720 131,264 -0.16(-2.03%)
Dec 15, 2014 7.900 8.200 7.720 7.880 58,785 -0.01(-0.13%)
Dec 12, 2014 7.830 8.110 7.830 7.890 38,613 -0.01(-0.13%)
Dec 11, 2014 7.870 7.960 7.840 7.900 36,489 +0.01(+0.13%)
Dec 10, 2014 7.900 7.963 7.800 7.890 69,859 -0.07(-0.88%)
Dec 09, 2014 7.870 8.020 7.800 7.960 57,756 +0.09(+1.14%)
Dec 08, 2014 7.860 8.020 7.620 7.870 96,090 +0.02(+0.25%)
Dec 05, 2014 7.950 8.100 7.740 7.850 87,794 -0.13(-1.63%)
Dec 04, 2014 8.060 8.310 7.970 7.980 72,845 -0.09(-1.12%)
Dec 03, 2014 8.250 8.270 8.010 8.070 42,696 +0.04(+0.50%)
Dec 02, 2014 8.488 8.488 7.860 8.030 60,345 -0.38(-4.52%)
Dec 01, 2014 8.430 8.500 8.180 8.410 85,327 -0.09(-1.06%)
Nov 28, 2014 8.420 8.590 8.300 8.500 27,212 +0.04(+0.47%)
Nov 26, 2014 8.470 8.460 8.460 8.460 55,600 +0.03(+0.36%)
Nov 25, 2014 8.390 8.500 8.380 8.430 43,735 +0.01(+0.12%)
Nov 24, 2014 8.450 8.510 8.400 8.420 25,689 -0.05(-0.59%)
Nov 21, 2014 8.640 8.640 8.371 8.470 75,130 -0.08(-0.94%)
Nov 20, 2014 8.562 8.600 8.550 8.550 38,709 -0.02(-0.23%)
Nov 19, 2014 8.600 8.700 8.550 8.570 54,141 -0.08(-0.92%)
Nov 18, 2014 8.650 8.800 8.560 8.650 35,441 +0.09(+1.05%)
Nov 17, 2014 8.830 8.868 8.500 8.560 61,856 -0.29(-3.28%)
Nov 14, 2014 8.910 8.980 8.770 8.850 52,008 -0.12(-1.34%)
Nov 13, 2014 8.830 9.000 8.370 8.970 334,433 -0.42(-4.47%)
Nov 12, 2014 8.650 9.460 8.601 9.390 269,891 +0.90(+10.60%)
Nov 11, 2014 8.450 8.550 8.410 8.490 52,080 +0.00(+0.00%)
Nov 10, 2014 8.590 8.590 8.380 8.490 27,075 -0.07(-0.82%)
Nov 07, 2014 8.200 8.640 8.150 8.560 130,247 +0.38(+4.65%)
Nov 06, 2014 7.930 8.200 7.882 8.180 54,845 +0.18(+2.25%)
Nov 05, 2014 7.930 8.100 7.740 8.000 49,972 +0.12(+1.52%)
Nov 04, 2014 8.080 8.130 7.760 7.880 80,391 -0.19(-2.35%)
Nov 03, 2014 8.250 8.250 8.020 8.070 99,427 -0.23(-2.77%)
Oct 31, 2014 8.210 8.490 8.140 8.300 142,964 -0.36(-4.16%)
Oct 30, 2014 8.120 8.940 8.080 8.660 579,882 +0.53(+6.52%)
Oct 29, 2014 8.110 8.140 8.040 8.130 56,198 +0.06(+0.74%)
Oct 28, 2014 8.150 8.200 8.010 8.070 93,469 -0.11(-1.34%)
Oct 27, 2014 8.190 8.230 8.230 8.180 20,115 -0.05(-0.61%)
Oct 24, 2014 8.190 8.276 8.160 8.230 19,265 +0.01(+0.12%)
Oct 23, 2014 8.260 8.320 8.170 8.220 19,933 +0.06(+0.74%)
Oct 22, 2014 8.190 8.350 8.130 8.160 49,728 -0.05(-0.61%)
Oct 21, 2014 8.100 8.230 8.030 8.210 54,267 +0.15(+1.86%)
Oct 20, 2014 7.940 8.140 7.940 8.060 26,322 +0.09(+1.13%)
Oct 17, 2014 8.120 8.190 7.910 7.970 102,196 -0.35(-4.21%)
Oct 16, 2014 8.060 8.390 8.050 8.320 56,768 +0.16(+1.96%)
Oct 15, 2014 8.060 8.229 8.033 8.160 56,699 -0.07(-0.85%)
Oct 14, 2014 8.030 8.460 8.010 8.230 96,946 -0.02(-0.24%)
Oct 13, 2014 8.080 8.410 7.920 8.250 51,081 +0.20(+2.48%)
Oct 10, 2014 8.040 8.240 7.930 8.050 75,877 -0.05(-0.62%)
Oct 09, 2014 8.500 8.500 8.070 8.100 91,201 -0.32(-3.80%)
Oct 08, 2014 8.150 8.470 7.994 8.420 171,752 +0.41(+5.12%)
Oct 07, 2014 8.100 8.100 7.870 8.010 103,712 -0.09(-1.11%)
Oct 06, 2014 8.200 8.200 8.040 8.100 39,441 -0.08(-0.98%)
Oct 03, 2014 8.200 8.200 8.010 8.180 30,015 +0.00(+0.00%)
Oct 02, 2014 7.980 8.200 7.980 8.180 115,306 +0.22(+2.76%)
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.