Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 9.132 9.369 9.052 9.340 18,804,068 +0.24(+2.69%)
Feb 26, 2015 8.728 9.175 8.728 9.096 16,398,288 +0.45(+5.25%)
Feb 25, 2015 8.721 8.764 8.548 8.642 12,531,193 -0.09(-0.99%)
Feb 24, 2015 8.548 8.750 8.534 8.728 9,638,442 +0.14(+1.68%)
Feb 23, 2015 8.570 8.617 8.476 8.584 4,809,645 +0.02(+0.25%)
Feb 20, 2015 8.541 8.570 8.383 8.563 7,821,006 +0.03(+0.34%)
Feb 19, 2015 8.491 8.620 8.473 8.534 6,041,145 +0.01(+0.17%)
Feb 18, 2015 8.375 8.563 8.368 8.519 8,224,055 +0.14(+1.63%)
Feb 17, 2015 8.534 8.534 8.311 8.383 7,901,455 -0.16(-1.86%)
Feb 13, 2015 8.527 8.541 8.541 8.541 6,021,738 +0.00(+0.00%)
Feb 12, 2015 8.642 8.671 8.519 8.541 6,114,022 -0.05(-0.59%)
Feb 11, 2015 8.678 8.714 8.505 8.591 13,839,399 -0.17(-1.89%)
Feb 10, 2015 8.455 8.786 8.303 8.757 15,588,193 +0.22(+2.62%)
Feb 09, 2015 8.678 8.757 8.498 8.534 10,808,043 -0.16(-1.82%)
Feb 06, 2015 9.074 9.110 8.656 8.692 9,855,823 -0.43(-4.74%)
Feb 05, 2015 9.060 9.146 9.009 9.124 4,589,264 +0.11(+1.20%)
Feb 04, 2015 8.937 9.139 8.923 9.016 8,093,067 +0.03(+0.32%)
Feb 03, 2015 8.894 9.160 8.894 8.988 11,372,607 +0.09(+0.97%)
Feb 02, 2015 8.815 8.908 8.772 8.901 7,505,251 +0.10(+1.15%)
Jan 30, 2015 8.800 8.959 8.779 8.800 8,991,130 -0.09(-0.97%)
Jan 29, 2015 8.772 8.915 8.737 8.887 7,625,122 +0.09(+0.97%)
Jan 28, 2015 9.101 9.158 8.787 8.801 7,775,265 -0.29(-3.22%)
Jan 27, 2015 9.030 9.137 8.965 9.094 4,953,271 +0.00(+0.00%)
Jan 26, 2015 9.051 9.094 8.915 9.094 6,554,376 +0.04(+0.39%)
Jan 23, 2015 9.237 9.294 9.058 9.058 10,731,122 -0.17(-1.86%)
Jan 22, 2015 9.473 9.508 9.169 9.230 6,809,763 -0.20(-2.12%)
Jan 21, 2015 9.265 9.444 9.208 9.430 7,432,479 +0.08(+0.84%)
Jan 20, 2015 9.601 9.637 9.237 9.351 9,339,545 -0.20(-2.09%)
Jan 16, 2015 9.387 9.565 9.380 9.551 8,991,188 +0.19(+2.06%)
Jan 15, 2015 9.394 9.555 9.344 9.358 10,517,678 -0.03(-0.30%)
Jan 14, 2015 9.230 9.405 9.158 9.387 6,547,054 +0.09(+0.92%)
Jan 13, 2015 9.265 9.415 9.215 9.301 8,717,923 +0.10(+1.09%)
Jan 12, 2015 9.194 9.251 9.037 9.201 12,856,165 -0.01(-0.16%)
Jan 09, 2015 9.473 9.501 9.194 9.215 7,422,447 -0.24(-2.49%)
Jan 08, 2015 9.394 9.551 9.351 9.451 9,343,009 +0.14(+1.53%)
Jan 07, 2015 9.365 9.380 9.233 9.308 6,903,998 +0.01(+0.15%)
Jan 06, 2015 9.508 9.615 9.248 9.294 10,038,554 -0.21(-2.25%)
Jan 05, 2015 9.765 9.787 9.458 9.508 7,575,039 -0.28(-2.85%)
Jan 02, 2015 9.901 9.908 9.651 9.787 7,319,368 -0.05(-0.51%)
Dec 31, 2014 10.02 9.837 9.837 9.837 5,261,431 -0.18(-1.78%)
Dec 30, 2014 10.24 10.26 9.951 10.02 6,044,649 -0.25(-2.44%)
Dec 29, 2014 10.16 10.35 10.14 10.27 4,832,802 +0.11(+1.06%)
Dec 26, 2014 9.901 10.21 9.901 10.16 5,909,367 +0.29(+2.97%)
Dec 24, 2014 9.758 9.865 9.865 9.865 3,959,302 +0.11(+1.17%)
Dec 23, 2014 9.801 9.951 9.744 9.751 7,025,720 -0.01(-0.07%)
Dec 22, 2014 9.644 9.773 9.558 9.758 6,910,888 +0.11(+1.19%)
Dec 19, 2014 9.465 9.715 9.451 9.644 11,857,079 +0.21(+2.20%)
Dec 18, 2014 9.465 9.508 9.308 9.437 10,721,449 +0.06(+0.61%)
Dec 17, 2014 9.180 9.408 9.180 9.380 14,071,169 +0.24(+2.66%)
Dec 16, 2014 9.294 9.494 9.130 9.137 11,474,300 -0.16(-1.69%)
Dec 15, 2014 9.787 9.801 9.201 9.294 12,751,136 -0.20(-2.11%)
Dec 12, 2014 9.387 9.615 9.358 9.494 7,043,184 +0.06(+0.61%)
Dec 11, 2014 9.551 9.623 9.401 9.437 7,970,867 -0.11(-1.12%)
Dec 10, 2014 9.880 9.901 9.501 9.544 8,746,929 -0.36(-3.61%)
Dec 09, 2014 9.623 9.908 9.623 9.901 8,004,261 +0.19(+1.91%)
Dec 08, 2014 9.751 9.815 9.630 9.715 9,887,793 -0.06(-0.58%)
Dec 05, 2014 9.730 9.844 9.687 9.773 7,090,380 -0.04(-0.44%)
Dec 04, 2014 9.873 9.908 9.719 9.815 5,029,090 -0.05(-0.51%)
Dec 03, 2014 9.865 10.00 9.619 9.865 14,720,624 -0.02(-0.22%)
Dec 02, 2014 9.651 9.937 9.573 9.887 9,249,781 +0.14(+1.39%)
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.