Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 8.180 | 8.180 | 8.180 | 0 | -0.07(-0.85%) | |
| Apr 27, 2015 | 8.250 | 8.250 | 8.250 | 13 | +0.06(+0.68%) | |
| Apr 24, 2015 | 8.186 | 8.194 | 8.186 | 8.194 | 507 | +0.00(+0.05%) |
| Apr 23, 2015 | 8.151 | 8.192 | 8.151 | 8.190 | 1,439 | +0.08(+0.97%) |
| Apr 22, 2015 | 8.079 | 8.111 | 8.076 | 8.111 | 10,420 | +0.15(+1.90%) |
| Apr 21, 2015 | 7.960 | 7.960 | 7.960 | 7.960 | 260 | +0.05(+0.63%) |
| Apr 17, 2015 | 7.910 | 7.910 | 7.910 | 0 | -0.07(-0.88%) | |
| Apr 16, 2015 | 7.925 | 7.980 | 7.925 | 7.980 | 1,300 | +0.02(+0.25%) |
| Apr 15, 2015 | 7.980 | 7.980 | 7.960 | 7.960 | 500 | -0.10(-1.24%) |
| Apr 14, 2015 | 8.060 | 8.060 | 8.060 | 8.060 | 100 | -0.27(-3.24%) |
| Apr 13, 2015 | 8.330 | 8.330 | 8.330 | 8.330 | 100 | +0.02(+0.24%) |
| Apr 10, 2015 | 8.350 | 8.350 | 8.310 | 8.310 | 3,020 | -0.11(-1.32%) |
| Apr 09, 2015 | 8.421 | 8.421 | 8.421 | 8.421 | 500 | -0.05(-0.58%) |
| Apr 08, 2015 | 8.380 | 8.470 | 8.250 | 8.470 | 10,120 | +0.22(+2.67%) |
| Apr 07, 2015 | 8.350 | 8.362 | 8.250 | 8.250 | 4,075 | +0.04(+0.49%) |
| Apr 06, 2015 | 8.185 | 8.225 | 8.181 | 8.210 | 16,300 | +0.19(+2.36%) |
| Apr 02, 2015 | 8.021 | 8.021 | 8.021 | 0 | +0.08(+0.98%) | |
| Apr 01, 2015 | 7.943 | 7.943 | 7.943 | 7.943 | 100 | +0.01(+0.15%) |
| Mar 31, 2015 | 7.850 | 7.931 | 7.809 | 7.931 | 3,276 | +0.09(+1.10%) |
| Mar 30, 2015 | 7.847 | 7.847 | 7.845 | 7.845 | 300 | -0.03(-0.43%) |
| Mar 24, 2015 | 7.879 | 7.879 | 7.879 | 0 | +0.11(+1.40%) | |
| Mar 20, 2015 | 7.770 | 7.770 | 7.770 | 0 | -0.01(-0.13%) | |
| Mar 16, 2015 | 7.780 | 7.780 | 7.780 | 0 | +0.21(+2.73%) | |
| Mar 13, 2015 | 7.573 | 7.573 | 7.573 | 7.573 | 1,000 | -0.29(-3.65%) |
| Mar 12, 2015 | 7.930 | 7.930 | 7.860 | 7.860 | 500 | +0.22(+2.81%) |
| Mar 11, 2015 | 7.645 | 7.645 | 7.645 | 7.645 | 2,037 | -0.36(-4.44%) |
| Mar 09, 2015 | 8.000 | 8.000 | 8.000 | 0 | -0.26(-3.15%) | |
| Mar 04, 2015 | 8.260 | 8.260 | 8.260 | 0 | +0.18(+2.24%) | |
| Mar 03, 2015 | 8.300 | 8.300 | 8.300 | 8.079 | 5,654 | -0.17(-2.07%) |
| Mar 02, 2015 | 8.145 | 8.290 | 8.145 | 8.250 | 6,366 | +0.03(+0.33%) |
| Feb 27, 2015 | 8.260 | 8.300 | 8.200 | 8.223 | 120,888 | +0.14(+1.72%) |
| Feb 26, 2015 | 7.950 | 8.084 | 7.830 | 8.084 | 1,350 | -0.17(-2.08%) |
| Feb 25, 2015 | 8.250 | 8.256 | 8.250 | 8.256 | 1,631 | -0.07(-0.89%) |
| Feb 24, 2015 | 8.220 | 8.330 | 8.220 | 8.330 | 1,838 | +0.14(+1.71%) |
| Feb 23, 2015 | 8.000 | 8.190 | 8.000 | 8.190 | 3,073 | +0.19(+2.37%) |
| Feb 20, 2015 | 7.890 | 8.005 | 7.890 | 8.000 | 1,471 | +0.23(+2.96%) |
| Feb 19, 2015 | 7.670 | 7.770 | 7.670 | 7.770 | 94,700 | -0.05(-0.64%) |
| Feb 18, 2015 | 7.900 | 7.900 | 7.820 | 7.820 | 3,356 | +0.11(+1.43%) |
| Feb 17, 2015 | 7.401 | 7.710 | 7.401 | 7.710 | 5,479 | +0.40(+5.47%) |
| Feb 13, 2015 | 7.310 | 7.310 | 7.310 | 0 | +0.28(+3.98%) | |
| Feb 12, 2015 | 7.030 | 7.030 | 7.030 | 7.030 | 2,500 | +0.22(+3.20%) |
| Feb 11, 2015 | 6.812 | 6.812 | 6.812 | 6.812 | 10,000 | -0.23(-3.24%) |
| Feb 09, 2015 | 7.040 | 7.040 | 7.040 | 0 | +0.04(+0.57%) | |
| Feb 03, 2015 | 7.000 | 7.000 | 7.000 | 0 | +0.09(+1.30%) | |
| Jan 30, 2015 | 6.910 | 6.910 | 6.910 | 0 | +0.01(+0.15%) | |
| Jan 29, 2015 | 6.845 | 6.900 | 6.843 | 6.900 | 10,000 | -0.10(-1.46%) |
| Jan 26, 2015 | 7.002 | 7.002 | 7.002 | 0 | +0.21(+3.12%) | |
| Jan 23, 2015 | 6.790 | 6.790 | 6.790 | 6.790 | 250 | -0.11(-1.65%) |
| Jan 22, 2015 | 6.930 | 6.930 | 6.904 | 6.904 | 2,600 | +0.14(+2.10%) |
| Jan 21, 2015 | 6.710 | 6.762 | 6.710 | 6.762 | 331 | +0.05(+0.78%) |
| Jan 14, 2015 | 6.710 | 6.710 | 6.710 | 80 | -0.01(-0.11%) | |
| Jan 13, 2015 | 6.717 | 0 | -0.08(-1.24%) | |||
| Jan 08, 2015 | 6.802 | 6.802 | 6.802 | 0 | +0.08(+1.22%) | |
| Jan 07, 2015 | 6.750 | 6.750 | 6.720 | 6.720 | 800 | -0.03(-0.44%) |
| Jan 05, 2015 | 6.750 | 6.750 | 6.750 | 0 | -0.27(-3.84%) | |
| Dec 31, 2014 | 7.019 | 7.019 | 7.019 | 0 | +0.05(+0.69%) | |
| Dec 30, 2014 | 6.930 | 6.972 | 6.837 | 6.972 | 5,800 | +0.02(+0.31%) |
| Dec 23, 2014 | 6.950 | 6.950 | 6.950 | 28 | -0.01(-0.15%) | |
| Dec 22, 2014 | 6.960 | 6.960 | 6.960 | 6.960 | 821 | +0.08(+1.20%) |
| Dec 19, 2014 | 6.873 | 6.878 | 6.873 | 6.878 | 1,100 | -0.00(-0.03%) |
| Dec 18, 2014 | 6.910 | 6.910 | 6.880 | 6.880 | 3,000 | +0.04(+0.58%) |
| Dec 17, 2014 | 6.840 | 6.840 | 6.840 | 6.840 | 1,250 | -0.05(-0.71%) |
| Dec 15, 2014 | 6.917 | 6.920 | 6.870 | 6.889 | 23,855 | +0.13(+1.91%) |
| Dec 12, 2014 | 6.820 | 6.820 | 6.760 | 6.760 | 1,700 | -0.09(-1.31%) |
| Dec 11, 2014 | 6.810 | 6.850 | 6.810 | 6.850 | 700 | -0.05(-0.72%) |
| Dec 10, 2014 | 6.900 | 6.900 | 6.900 | 6.900 | 100 | -0.02(-0.25%) |
| Dec 09, 2014 | 6.906 | 6.929 | 6.900 | 6.917 | 24,485 | -0.04(-0.59%) |
| Dec 08, 2014 | 6.995 | 7.000 | 6.880 | 6.958 | 42,600 | -0.04(-0.60%) |
| Dec 05, 2014 | 7.040 | 7.040 | 6.992 | 7.000 | 3,100 | +0.00(+0.00%) |
| Dec 04, 2014 | 6.978 | 7.036 | 6.952 | 7.000 | 32,768 | +0.00(+0.00%) |
| Dec 03, 2014 | 7.000 | 7.000 | 7.000 | 7.000 | 517 | +0.23(+3.40%) |
| Dec 01, 2014 | 6.770 | 6.770 | 6.770 | 0 | +0.09(+1.29%) | |
| Nov 28, 2014 | 6.770 | 6.770 | 6.684 | 6.684 | 232 | -0.15(-2.26%) |
| Nov 26, 2014 | 6.839 | 6.839 | 6.839 | 0 | +0.01(+0.19%) | |
| Nov 21, 2014 | 6.825 | 6.825 | 6.825 | 70 | +0.27(+4.05%) | |
| Nov 20, 2014 | 6.510 | 6.560 | 6.500 | 6.560 | 3,200 | +0.07(+1.08%) |
| Nov 19, 2014 | 6.441 | 6.490 | 6.441 | 6.490 | 1,000 | +0.03(+0.42%) |
| Nov 18, 2014 | 6.463 | 6.463 | 6.463 | 6.463 | 1,000 | -0.02(-0.28%) |
| Nov 17, 2014 | 6.500 | 6.500 | 6.481 | 6.481 | 1,164 | +0.02(+0.33%) |
| Nov 14, 2014 | 6.460 | 6.460 | 6.420 | 6.460 | 4,026 | -0.05(-0.77%) |
| Nov 12, 2014 | 6.510 | 6.510 | 6.510 | 0 | +0.11(+1.72%) | |
| Nov 11, 2014 | 6.400 | 6.400 | 6.400 | 6.400 | 7,500 | +0.10(+1.62%) |
| Nov 07, 2014 | 6.298 | 6.298 | 6.298 | 0 | +0.09(+1.42%) | |
| Nov 06, 2014 | 6.213 | 6.213 | 6.210 | 6.210 | 1,885 | -0.03(-0.48%) |
| Nov 05, 2014 | 6.240 | 6.240 | 6.240 | 6.240 | 146 | -0.02(-0.37%) |
| Nov 03, 2014 | 6.263 | 6.263 | 6.263 | 0 | +0.00(+0.05%) | |
| Oct 31, 2014 | 6.253 | 6.260 | 6.250 | 6.260 | 3,200 | -0.03(-0.48%) |
| Oct 30, 2014 | 6.251 | 6.290 | 6.251 | 6.290 | 2,100 | +0.16(+2.61%) |
| Oct 29, 2014 | 6.132 | 6.132 | 6.130 | 6.130 | 1,200 | +0.10(+1.74%) |
| Oct 28, 2014 | 6.025 | 6.025 | 6.025 | 6.025 | 600 | -0.05(-0.90%) |
| Oct 27, 2014 | 6.080 | 6.080 | 6.080 | 6.080 | 1,000 | -0.02(-0.33%) |
| Oct 24, 2014 | 6.088 | 6.100 | 6.088 | 6.100 | 8,500 | +0.00(+0.00%) |
| Oct 22, 2014 | 6.100 | 6.100 | 6.100 | 6.100 | 3,500 | +0.00(+0.00%) |
| Oct 21, 2014 | 6.100 | 6.100 | 6.040 | 6.100 | 1,800 | +0.43(+7.58%) |
| Oct 16, 2014 | 5.670 | 5.670 | 5.670 | 5.670 | 200 | -0.21(-3.57%) |
| Oct 14, 2014 | 5.880 | 5.880 | 5.880 | 5.880 | 300 | +0.00(+0.00%) |
| Oct 10, 2014 | 5.880 | 5.880 | 5.880 | 0 | -0.03(-0.56%) | |
| Oct 08, 2014 | 5.913 | 5.913 | 5.913 | 0 | -0.22(-3.54%) | |
| Oct 07, 2014 | 6.130 | 6.130 | 6.130 | 6.130 | 500 | -0.02(-0.33%) |
| Oct 06, 2014 | 6.080 | 6.150 | 6.080 | 6.150 | 2,875 | -0.04(-0.65%) |
| Sep 26, 2014 | 6.190 | 6.190 | 6.190 | 0 | -0.06(-0.96%) | |
| Sep 25, 2014 | 6.250 | 6.250 | 6.250 | 6.250 | 500 | -0.01(-0.15%) |
| Sep 22, 2014 | 6.260 | 6.260 | 6.260 | 0 | -0.12(-1.94%) | |
| Sep 19, 2014 | 6.399 | 6.399 | 6.383 | 6.384 | 1,495 | -0.02(-0.33%) |
| Sep 18, 2014 | 6.420 | 6.420 | 6.405 | 6.405 | 22,550 | +0.00(+0.08%) |
| Sep 17, 2014 | 6.400 | 6.400 | 6.400 | 6.400 | 1,675 | +0.07(+1.10%) |
| Sep 16, 2014 | 6.410 | 6.410 | 6.321 | 6.330 | 12,300 | +0.01(+0.10%) |
| Sep 15, 2014 | 6.323 | 6.323 | 6.324 | 500 | +0.00(+0.02%) | |
| Sep 12, 2014 | 6.312 | 6.323 | 6.312 | 6.323 | 1,216 | -0.04(-0.58%) |
| Sep 11, 2014 | 6.360 | 6.360 | 6.360 | 6.360 | 500 | -0.07(-1.09%) |
| Sep 10, 2014 | 6.430 | 6.430 | 6.430 | 6.430 | 300 | +0.05(+0.85%) |
| Sep 08, 2014 | 6.376 | 6.376 | 6.376 | 0 | -0.05(-0.84%) | |
| Sep 04, 2014 | 6.430 | 6.430 | 6.430 | 0 | -0.05(-0.72%) | |
| Sep 03, 2014 | 6.444 | 6.476 | 6.444 | 6.476 | 1,289 | +0.06(+0.88%) |
| Sep 02, 2014 | 6.420 | 6.420 | 6.420 | 6.420 | 433 | -0.10(-1.49%) |
| Aug 29, 2014 | 6.517 | 6.517 | 6.517 | 0 | +0.00(+0.00%) | |
| Aug 27, 2014 | 6.517 | 6.517 | 6.517 | 15,607 | +0.01(+0.09%) | |
| Aug 26, 2014 | 6.511 | 6.511 | 6.511 | 6.511 | 400 | +0.05(+0.82%) |
| Aug 22, 2014 | 6.458 | 6.458 | 6.458 | 0 | +0.04(+0.67%) | |
| Aug 21, 2014 | 6.415 | 6.435 | 6.413 | 6.415 | 2,065 | -0.16(-2.48%) |
| Aug 20, 2014 | 6.578 | 6.578 | 6.578 | 6.578 | 10,500 | +0.15(+2.30%) |
| Aug 19, 2014 | 6.300 | 6.430 | 6.300 | 6.430 | 1,100 | +0.31(+5.13%) |
| Aug 14, 2014 | 6.116 | 6.116 | 6.116 | 0 | +0.07(+1.09%) | |
| Aug 08, 2014 | 6.050 | 6.050 | 6.050 | 0 | -0.04(-0.66%) | |
| Aug 07, 2014 | 6.090 | 6.090 | 6.090 | 6.090 | 10,000 | +0.04(+0.66%) |
| Aug 06, 2014 | 6.050 | 6.050 | 6.050 | 6.050 | 8,000 | -0.15(-2.42%) |
| Aug 05, 2014 | 6.200 | 6.200 | 6.200 | 6.200 | 4,500 | -0.10(-1.59%) |
| Aug 01, 2014 | 6.300 | 6.300 | 6.300 | 0 | +0.10(+1.61%) | |
| Jul 31, 2014 | 6.200 | 6.200 | 6.200 | 6.200 | 2,080 | -0.19(-2.97%) |
| Jul 28, 2014 | 6.390 | 6.390 | 6.390 | 0 | +0.08(+1.27%) | |
| Jul 22, 2014 | 6.310 | 6.310 | 6.310 | 0 | -0.07(-1.10%) | |
| Jul 18, 2014 | 6.380 | 6.380 | 6.380 | 0 | -0.22(-3.32%) | |
| Jul 09, 2014 | 6.599 | 6.599 | 6.599 | 0 | +0.00(+0.00%) | |
| Jul 03, 2014 | 6.599 | 6.599 | 6.599 | 0 | +0.05(+0.75%) | |
| Jul 02, 2014 | 6.415 | 6.550 | 6.415 | 6.550 | 8,200 | +0.09(+1.33%) |
| Jun 30, 2014 | 6.464 | 6.464 | 6.464 | 0 | +0.09(+1.48%) | |
| Jun 27, 2014 | 6.370 | 6.370 | 6.370 | 6.370 | 2,041 | +0.04(+0.63%) |
| Jun 26, 2014 | 6.330 | 6.330 | 6.330 | 6.330 | 104 | +0.06(+0.96%) |
| Jun 25, 2014 | 6.270 | 6.270 | 6.270 | 6.270 | 10,900 | +0.00(+0.00%) |
| Jun 24, 2014 | 6.354 | 6.354 | 6.215 | 6.270 | 4,800 | +0.00(+0.00%) |
| Jun 23, 2014 | 6.270 | 6.270 | 6.270 | 6.270 | 1,000 | +0.04(+0.59%) |
| Jun 18, 2014 | 6.233 | 6.233 | 6.233 | 0 | -0.08(-1.22%) | |
| Jun 17, 2014 | 6.310 | 6.310 | 6.310 | 6.310 | 1,502 | +0.11(+1.72%) |
| Jun 16, 2014 | 6.203 | 6.203 | 6.203 | 6.203 | 510 | +0.00(+0.05%) |
| Jun 13, 2014 | 6.188 | 6.200 | 6.188 | 6.200 | 4,032 | -0.09(-1.46%) |
| Jun 12, 2014 | 6.292 | 6.292 | 6.292 | 6.292 | 200 | +0.02(+0.35%) |
| Jun 11, 2014 | 6.270 | 6.270 | 6.270 | 6.270 | 800 | +0.22(+3.64%) |
| Jun 05, 2014 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | -0.01(-0.17%) |
| Jun 02, 2014 | 6.061 | 6.061 | 6.061 | 6.061 | 0 | +0.05(+0.81%) |
| May 30, 2014 | 6.039 | 6.039 | 6.012 | 6.012 | 1,000 | +0.01(+0.17%) |
| May 29, 2014 | 6.020 | 6.020 | 6.002 | 6.002 | 386 | +0.02(+0.27%) |
| May 28, 2014 | 5.985 | 5.985 | 5.985 | 5.985 | 116 | -0.23(-3.77%) |
| May 27, 2014 | 6.220 | 6.220 | 6.220 | 6.220 | 1,200 | +0.74(+13.50%) |
| May 20, 2014 | 5.480 | 5.480 | 5.480 | 0 | -0.56(-9.22%) | |
| May 13, 2014 | 6.037 | 6.037 | 6.037 | 6.037 | 0 | +0.36(+6.28%) |
| May 09, 2014 | 5.680 | 5.680 | 5.680 | 0 | -0.20(-3.40%) | |
| May 08, 2014 | 5.880 | 5.880 | 5.880 | 5.880 | 2,000 | -0.15(-2.49%) |
| May 06, 2014 | 6.030 | 6.030 | 6.030 | 6.030 | 60 | -0.10(-1.63%) |
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.
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.
