Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.357 9.453 9.313 9.438 5,515,950 +0.08(+0.86%)
Mar 30, 2015 9.196 9.401 9.166 9.357 5,029,596 +0.19(+2.08%)
Mar 27, 2015 9.166 9.276 9.100 9.166 4,809,953 +0.01(+0.16%)
Mar 26, 2015 9.159 9.225 9.057 9.152 5,401,808 -0.03(-0.32%)
Mar 25, 2015 9.328 9.328 9.085 9.181 6,895,295 -0.14(-1.50%)
Mar 24, 2015 9.416 9.533 9.262 9.320 6,445,748 -0.14(-1.48%)
Mar 23, 2015 9.423 9.526 9.379 9.460 5,202,822 +0.03(+0.31%)
Mar 20, 2015 9.210 9.431 9.174 9.431 12,357,849 +0.24(+2.56%)
Mar 19, 2015 9.269 9.342 9.159 9.196 5,595,422 -0.09(-0.95%)
Mar 18, 2015 8.983 9.335 8.924 9.284 8,363,805 +0.33(+3.69%)
Mar 17, 2015 8.814 8.983 8.806 8.953 7,372,474 +0.13(+1.50%)
Mar 16, 2015 8.814 8.906 8.784 8.821 7,353,202 +0.07(+0.76%)
Mar 13, 2015 8.843 8.850 8.689 8.755 9,553,522 -0.13(-1.49%)
Mar 12, 2015 8.880 8.916 8.821 8.887 9,458,157 +0.04(+0.42%)
Mar 11, 2015 8.894 8.939 8.784 8.850 10,285,625 -0.05(-0.58%)
Mar 10, 2015 8.902 8.975 8.872 8.902 14,316,896 -0.05(-0.57%)
Mar 09, 2015 9.005 9.049 8.902 8.953 10,069,187 -0.03(-0.33%)
Mar 06, 2015 9.196 9.313 8.953 8.983 10,736,629 -0.35(-3.70%)
Mar 05, 2015 9.387 9.423 9.306 9.328 8,184,152 -0.04(-0.39%)
Mar 04, 2015 9.489 9.544 9.335 9.365 9,645,625 -0.18(-1.92%)
Mar 03, 2015 9.291 9.563 9.291 9.548 13,030,071 +0.26(+2.77%)
Mar 02, 2015 9.482 9.482 9.218 9.291 12,211,444 -0.24(-2.47%)
Feb 27, 2015 9.313 9.556 9.232 9.526 18,437,558 +0.25(+2.69%)
Feb 26, 2015 8.902 9.357 8.902 9.276 16,078,669 +0.46(+5.25%)
Feb 25, 2015 8.894 8.939 8.718 8.814 12,286,948 -0.09(-0.99%)
Feb 24, 2015 8.718 8.924 8.704 8.902 9,450,579 +0.15(+1.68%)
Feb 23, 2015 8.740 8.788 8.645 8.755 4,715,900 +0.02(+0.25%)
Feb 20, 2015 8.711 8.740 8.549 8.733 7,668,566 +0.03(+0.34%)
Feb 19, 2015 8.659 8.792 8.641 8.704 5,923,397 +0.01(+0.17%)
Feb 18, 2015 8.542 8.733 8.535 8.689 8,063,760 +0.14(+1.63%)
Feb 17, 2015 8.704 8.704 8.476 8.549 7,747,447 -0.16(-1.85%)
Feb 13, 2015 8.696 8.711 8.711 8.711 5,904,368 +0.00(+0.00%)
Feb 12, 2015 8.814 8.843 8.689 8.711 5,994,854 -0.05(-0.59%)
Feb 11, 2015 8.850 8.887 8.674 8.762 13,569,655 -0.17(-1.89%)
Feb 10, 2015 8.623 8.961 8.468 8.931 15,284,364 +0.23(+2.62%)
Feb 09, 2015 8.850 8.931 8.667 8.704 10,597,383 -0.16(-1.82%)
Feb 06, 2015 9.254 9.291 8.828 8.865 9,663,723 -0.44(-4.74%)
Feb 05, 2015 9.240 9.328 9.188 9.306 4,499,815 +0.11(+1.20%)
Feb 04, 2015 9.115 9.320 9.100 9.196 7,935,325 +0.03(+0.32%)
Feb 03, 2015 9.071 9.342 9.071 9.166 11,150,943 +0.09(+0.97%)
Feb 02, 2015 8.990 9.085 8.946 9.078 7,358,966 +0.10(+1.15%)
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%)
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.