Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.975 9.137 8.953 8.975 8,815,884 -0.09(-0.97%)
Jan 29, 2015 8.947 9.093 8.910 9.063 7,476,499 +0.09(+0.97%)
Jan 28, 2015 9.282 9.340 8.961 8.976 7,623,715 -0.30(-3.22%)
Jan 27, 2015 9.209 9.318 9.144 9.275 4,856,725 +0.00(+0.00%)
Jan 26, 2015 9.231 9.275 9.093 9.275 6,426,623 +0.04(+0.39%)
Jan 23, 2015 9.420 9.479 9.238 9.238 10,521,959 -0.17(-1.86%)
Jan 22, 2015 9.661 9.697 9.351 9.413 6,677,032 -0.20(-2.12%)
Jan 21, 2015 9.450 9.632 9.391 9.617 7,287,611 +0.08(+0.84%)
Jan 20, 2015 9.792 9.828 9.420 9.537 9,157,505 -0.20(-2.09%)
Jan 16, 2015 9.573 9.756 9.566 9.741 8,815,938 +0.20(+2.06%)
Jan 15, 2015 9.581 9.745 9.530 9.544 10,312,675 -0.03(-0.30%)
Jan 14, 2015 9.413 9.592 9.340 9.573 6,419,443 +0.09(+0.92%)
Jan 13, 2015 9.450 9.603 9.399 9.486 8,547,999 +0.10(+1.09%)
Jan 12, 2015 9.377 9.435 9.216 9.384 12,605,581 -0.01(-0.16%)
Jan 09, 2015 9.661 9.690 9.377 9.399 7,277,773 -0.24(-2.49%)
Jan 08, 2015 9.581 9.741 9.537 9.639 9,160,902 +0.15(+1.53%)
Jan 07, 2015 9.552 9.566 9.417 9.493 6,769,430 +0.01(+0.15%)
Jan 06, 2015 9.697 9.807 9.431 9.479 9,842,889 -0.22(-2.25%)
Jan 05, 2015 9.960 9.981 9.646 9.697 7,427,391 -0.28(-2.85%)
Jan 02, 2015 10.10 10.11 9.843 9.981 7,176,704 -0.05(-0.51%)
Dec 31, 2014 10.22 10.03 10.03 10.03 5,158,879 -0.18(-1.78%)
Dec 30, 2014 10.45 10.46 10.15 10.21 5,926,831 -0.26(-2.44%)
Dec 29, 2014 10.36 10.56 10.34 10.47 4,738,605 +0.11(+1.05%)
Dec 26, 2014 10.10 10.41 10.10 10.36 5,794,186 +0.30(+2.97%)
Dec 24, 2014 9.952 10.06 10.06 10.06 3,882,130 +0.12(+1.17%)
Dec 23, 2014 9.996 10.15 9.938 9.945 6,888,780 -0.01(-0.07%)
Dec 22, 2014 9.836 9.967 9.748 9.952 6,776,186 +0.12(+1.19%)
Dec 19, 2014 9.654 9.909 9.639 9.836 11,625,969 +0.21(+2.20%)
Dec 18, 2014 9.654 9.697 9.493 9.624 10,512,475 +0.06(+0.61%)
Dec 17, 2014 9.362 9.595 9.362 9.566 13,796,904 +0.25(+2.66%)
Dec 16, 2014 9.479 9.683 9.311 9.318 11,250,652 -0.16(-1.69%)
Dec 15, 2014 9.981 9.996 9.384 9.479 12,502,600 -0.20(-2.11%)
Dec 12, 2014 9.573 9.807 9.544 9.683 6,905,903 +0.06(+0.61%)
Dec 11, 2014 9.741 9.814 9.588 9.624 7,815,504 -0.11(-1.12%)
Dec 10, 2014 10.08 10.10 9.690 9.734 8,576,440 -0.36(-3.61%)
Dec 09, 2014 9.814 10.11 9.814 10.10 7,848,248 +0.19(+1.91%)
Dec 08, 2014 9.945 10.01 9.821 9.909 9,695,067 -0.06(-0.58%)
Dec 05, 2014 9.923 10.04 9.879 9.967 6,952,179 -0.04(-0.44%)
Dec 04, 2014 10.07 10.11 9.912 10.01 4,931,067 -0.05(-0.51%)
Dec 03, 2014 10.06 10.20 9.810 10.06 14,433,700 -0.02(-0.22%)
Dec 02, 2014 9.843 10.13 9.763 10.08 9,069,491 +0.14(+1.39%)
Dec 01, 2014 10.05 10.12 9.945 9.945 6,633,299 -0.16(-1.59%)
Nov 28, 2014 10.05 10.13 10.04 10.11 4,085,432 +0.04(+0.36%)
Nov 26, 2014 10.13 10.07 10.07 10.07 4,662,564 -0.07(-0.72%)
Nov 25, 2014 10.22 10.24 10.09 10.14 8,978,501 -0.12(-1.14%)
Nov 24, 2014 10.30 10.33 10.22 10.26 5,802,243 -0.01(-0.14%)
Nov 21, 2014 10.25 10.29 10.16 10.27 5,108,239 +0.12(+1.22%)
Nov 20, 2014 10.10 10.16 10.07 10.15 7,439,830 +0.01(+0.07%)
Nov 19, 2014 9.967 10.14 9.865 10.14 7,761,610 +0.13(+1.31%)
Nov 18, 2014 10.02 10.14 9.996 10.01 7,699,916 -0.01(-0.15%)
Nov 17, 2014 9.785 10.03 9.719 10.03 8,391,796 +0.21(+2.15%)
Nov 14, 2014 9.945 9.967 9.814 9.814 6,996,837 -0.16(-1.61%)
Nov 13, 2014 9.821 10.03 9.807 9.974 12,296,824 +0.18(+1.86%)
Nov 12, 2014 9.741 10.01 9.661 9.792 16,579,607 -0.04(-0.37%)
Nov 11, 2014 9.923 9.945 9.814 9.828 7,594,224 -0.10(-1.03%)
Nov 10, 2014 9.777 9.938 9.770 9.930 6,449,436 +0.12(+1.26%)
Nov 07, 2014 9.537 9.814 9.501 9.807 10,290,015 +0.29(+3.06%)
Nov 06, 2014 9.865 9.865 9.479 9.515 15,653,630 -0.65(-6.38%)
Nov 05, 2014 10.12 10.19 10.00 10.16 20,342,232 +0.14(+1.38%)
Nov 04, 2014 10.28 10.30 9.974 10.03 6,000,319 -0.26(-2.55%)
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.