Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 8.620 8.600 8.600 8.600 3,600 +0.20(+2.32%)
Dec 30, 2014 8.380 8.600 8.350 8.405 11,716 +0.05(+0.66%)
Dec 29, 2014 8.560 8.560 8.350 8.350 6,887 -0.31(-3.58%)
Dec 26, 2014 8.470 8.660 8.470 8.660 5,441 +0.24(+2.85%)
Dec 23, 2014 8.550 8.420 8.420 8.420 7,700 -0.18(-2.09%)
Dec 22, 2014 8.750 8.800 8.600 8.600 9,601 -0.21(-2.38%)
Dec 19, 2014 8.760 8.890 8.610 8.810 6,002 +0.00(+0.00%)
Dec 18, 2014 8.790 8.890 8.630 8.810 12,809 +0.10(+1.10%)
Dec 17, 2014 8.200 8.770 8.200 8.714 9,034 +0.47(+5.76%)
Dec 16, 2014 8.260 8.260 8.190 8.240 18,640 -0.04(-0.48%)
Dec 15, 2014 8.630 8.630 8.210 8.280 11,748 -0.42(-4.83%)
Dec 12, 2014 8.680 8.790 8.610 8.700 7,964 -0.06(-0.68%)
Dec 11, 2014 8.560 8.790 8.560 8.760 5,450 +0.18(+2.10%)
Dec 10, 2014 8.620 8.690 8.530 8.580 5,804 -0.03(-0.35%)
Dec 09, 2014 8.450 8.690 8.450 8.610 17,933 +0.19(+2.26%)
Dec 08, 2014 8.480 8.500 8.280 8.420 13,163 -0.09(-1.06%)
Dec 05, 2014 8.410 8.522 8.410 8.510 9,710 +0.11(+1.31%)
Dec 04, 2014 8.490 8.490 8.250 8.400 6,927 -0.07(-0.87%)
Dec 03, 2014 8.340 8.550 8.340 8.474 16,790 +0.19(+2.28%)
Dec 02, 2014 8.220 8.454 8.180 8.285 32,648 +0.05(+0.67%)
Dec 01, 2014 8.263 8.350 8.191 8.230 15,185 -0.18(-2.14%)
Nov 28, 2014 8.410 8.505 8.350 8.410 14,770 +0.11(+1.33%)
Nov 26, 2014 8.200 8.300 8.300 8.300 10,700 -0.14(-1.66%)
Nov 25, 2014 8.490 8.580 8.260 8.440 8,127 -0.04(-0.47%)
Nov 24, 2014 8.490 8.562 8.250 8.480 11,280 +0.05(+0.59%)
Nov 21, 2014 8.320 8.580 8.320 8.430 11,893 +0.23(+2.80%)
Nov 20, 2014 8.330 8.530 8.190 8.200 22,158 -0.28(-3.30%)
Nov 19, 2014 8.240 8.480 8.240 8.480 9,325 +0.00(+0.00%)
Nov 18, 2014 8.360 8.480 8.320 8.480 15,905 +0.16(+1.98%)
Nov 17, 2014 8.200 8.340 8.180 8.315 26,865 +0.14(+1.71%)
Nov 14, 2014 8.130 8.180 8.130 8.175 23,190 +0.04(+0.55%)
Nov 13, 2014 8.100 8.190 8.050 8.130 7,423 +0.07(+0.87%)
Nov 12, 2014 8.010 8.120 8.010 8.060 25,278 -0.08(-0.98%)
Nov 11, 2014 8.120 8.170 8.060 8.140 8,655 +0.02(+0.25%)
Nov 10, 2014 8.030 8.190 7.890 8.120 26,929 +0.10(+1.25%)
Nov 07, 2014 8.000 8.050 7.900 8.020 18,395 +0.07(+0.88%)
Nov 06, 2014 7.900 7.950 7.760 7.950 19,612 +0.05(+0.63%)
Nov 05, 2014 7.600 7.900 7.600 7.900 13,428 +0.15(+1.94%)
Nov 04, 2014 7.820 7.900 7.690 7.750 20,740 -0.06(-0.77%)
Nov 03, 2014 7.610 7.890 7.360 7.810 39,002 +0.10(+1.35%)
Oct 31, 2014 6.920 7.930 6.920 7.706 50,327 +0.96(+14.16%)
Oct 30, 2014 6.630 6.920 6.620 6.750 17,396 +0.12(+1.81%)
Oct 29, 2014 6.650 6.650 6.510 6.630 10,680 -0.02(-0.30%)
Oct 28, 2014 6.850 7.430 6.650 6.650 13,702 -0.17(-2.49%)
Oct 27, 2014 6.890 6.830 6.750 6.820 13,669 -0.01(-0.15%)
Oct 24, 2014 7.060 7.060 6.750 6.830 14,017 -0.05(-0.73%)
Oct 23, 2014 6.800 7.090 6.800 6.880 20,490 +0.12(+1.78%)
Oct 22, 2014 7.220 7.220 6.410 6.760 11,056 -0.53(-7.27%)
Oct 21, 2014 7.150 7.500 7.105 7.290 19,977 +0.05(+0.69%)
Oct 20, 2014 7.220 7.280 7.050 7.240 10,177 -0.04(-0.55%)
Oct 17, 2014 7.290 7.465 7.150 7.280 8,653 +0.07(+0.90%)
Oct 16, 2014 7.340 7.340 7.150 7.215 9,989 -0.20(-2.63%)
Oct 15, 2014 7.250 7.430 7.250 7.410 9,437 +0.14(+1.93%)
Oct 14, 2014 7.430 7.570 7.196 7.270 11,299 -0.16(-2.15%)
Oct 13, 2014 7.340 7.430 7.300 7.430 6,540 -0.05(-0.70%)
Oct 10, 2014 7.470 7.500 7.310 7.482 7,150 +0.06(+0.84%)
Oct 09, 2014 7.341 7.480 7.330 7.420 3,049 +0.04(+0.54%)
Oct 08, 2014 7.560 7.590 7.380 7.380 8,423 -0.30(-3.91%)
Oct 07, 2014 7.480 7.910 7.480 7.680 10,282 +0.34(+4.61%)
Oct 06, 2014 7.170 7.440 7.100 7.342 6,143 +0.12(+1.68%)
Oct 03, 2014 7.000 7.220 6.910 7.220 7,769 +0.22(+3.14%)
Oct 02, 2014 6.960 7.000 6.950 7.000 6,561 +0.08(+1.08%)
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.