Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 7.170 7.240 7.010 7.130 1,752,711 -0.11(-1.52%)
Apr 29, 2015 7.300 7.350 7.160 7.240 1,562,346 -0.09(-1.23%)
Apr 28, 2015 7.490 7.490 7.275 7.330 1,591,642 -0.18(-2.40%)
Apr 27, 2015 7.540 7.650 7.480 7.510 3,585,514 +0.18(+2.46%)
Apr 24, 2015 7.440 7.480 7.275 7.330 3,048,843 +0.03(+0.41%)
Apr 23, 2015 7.230 7.340 7.220 7.300 1,518,057 +0.09(+1.25%)
Apr 22, 2015 7.210 7.240 7.145 7.210 1,123,714 +0.06(+0.84%)
Apr 21, 2015 7.030 7.160 6.950 7.150 1,285,960 +0.26(+3.77%)
Apr 20, 2015 6.980 7.010 6.880 6.890 1,339,356 -0.10(-1.43%)
Apr 17, 2015 7.020 7.060 6.920 6.990 1,423,447 -0.02(-0.29%)
Apr 16, 2015 6.980 7.010 6.730 7.010 3,806,509 +0.07(+1.01%)
Apr 15, 2015 7.100 7.170 6.870 6.940 2,863,261 -0.13(-1.84%)
Apr 14, 2015 7.240 7.270 7.050 7.070 771,830 -0.07(-0.98%)
Apr 13, 2015 7.240 7.290 7.120 7.140 394,866 -0.08(-1.11%)
Apr 10, 2015 7.180 7.250 7.080 7.220 714,255 +0.03(+0.42%)
Apr 09, 2015 7.110 7.200 7.070 7.190 843,712 +0.12(+1.70%)
Apr 08, 2015 7.080 7.120 7.040 7.070 795,447 -0.06(-0.84%)
Apr 07, 2015 7.170 7.190 7.110 7.130 469,363 -0.03(-0.42%)
Apr 06, 2015 7.170 7.170 7.080 7.160 837,882 -0.01(-0.14%)
Apr 02, 2015 7.130 7.170 7.170 7.170 610,500 +0.04(+0.56%)
Apr 01, 2015 7.210 7.300 7.060 7.130 918,474 -0.07(-0.97%)
Mar 31, 2015 7.250 7.270 7.150 7.200 1,869,515 +0.08(+1.12%)
Mar 30, 2015 7.260 7.260 7.000 7.120 2,368,976 -0.09(-1.25%)
Mar 27, 2015 7.010 7.250 7.000 7.210 1,102,078 +0.00(+0.00%)
Mar 26, 2015 7.160 7.270 7.050 7.210 1,937,812 -0.03(-0.41%)
Mar 25, 2015 7.510 7.510 7.140 7.240 2,359,730 -0.27(-3.60%)
Mar 24, 2015 7.630 7.640 7.470 7.510 790,669 -0.12(-1.57%)
Mar 23, 2015 7.630 7.760 7.600 7.630 1,056,408 +0.01(+0.13%)
Mar 20, 2015 7.740 7.760 7.610 7.620 1,622,179 -0.04(-0.52%)
Mar 19, 2015 7.650 7.770 7.610 7.660 1,817,069 +0.07(+0.92%)
Mar 18, 2015 7.480 7.610 7.370 7.590 2,490,940 +0.22(+2.99%)
Mar 17, 2015 7.370 7.440 7.300 7.370 1,133,970 +0.00(+0.00%)
Mar 16, 2015 7.360 7.440 7.280 7.370 1,460,991 +0.01(+0.14%)
Mar 13, 2015 7.420 7.460 7.320 7.360 2,345,919 -0.14(-1.87%)
Mar 12, 2015 7.580 7.640 7.470 7.500 2,303,831 -0.08(-1.06%)
Mar 11, 2015 7.660 7.700 7.530 7.580 1,611,094 -0.31(-3.93%)
Mar 10, 2015 7.950 8.110 7.850 7.890 2,639,059 +0.11(+1.41%)
Mar 09, 2015 7.460 7.800 7.430 7.780 3,239,016 +0.39(+5.28%)
Mar 06, 2015 7.410 7.410 7.350 7.390 786,897 +0.03(+0.41%)
Mar 05, 2015 7.390 7.420 7.330 7.360 330,245 -0.03(-0.41%)
Mar 04, 2015 7.330 7.430 7.340 7.390 756,601 +0.05(+0.68%)
Mar 03, 2015 7.290 7.370 7.290 7.340 890,473 +0.05(+0.69%)
Mar 02, 2015 7.270 7.380 7.220 7.290 2,557,193 +0.19(+2.68%)
Feb 27, 2015 7.200 7.250 7.080 7.100 1,514,760 -0.07(-0.98%)
Feb 26, 2015 7.270 7.290 7.130 7.170 2,017,711 -0.25(-3.37%)
Feb 25, 2015 7.270 7.455 7.270 7.420 1,115,442 +0.14(+1.92%)
Feb 24, 2015 7.220 7.285 7.190 7.280 956,555 +0.04(+0.55%)
Feb 23, 2015 7.280 7.308 7.220 7.240 561,035 -0.04(-0.55%)
Feb 20, 2015 7.170 7.310 7.170 7.280 479,137 +0.12(+1.68%)
Feb 19, 2015 7.010 7.180 6.870 7.160 907,811 -0.13(-1.78%)
Feb 18, 2015 7.310 7.400 7.220 7.290 548,921 -0.04(-0.55%)
Feb 17, 2015 7.370 7.420 7.270 7.330 1,079,676 -0.03(-0.41%)
Feb 13, 2015 7.290 7.360 7.360 7.360 1,936,300 +0.15(+2.08%)
Feb 12, 2015 7.070 7.255 7.043 7.210 1,521,044 +0.19(+2.71%)
Feb 11, 2015 6.820 7.050 6.820 7.020 1,144,076 +0.16(+2.33%)
Feb 10, 2015 6.660 6.880 6.660 6.860 951,781 +0.28(+4.26%)
Feb 09, 2015 6.700 6.700 6.555 6.580 1,280,821 -0.19(-2.81%)
Feb 06, 2015 6.840 6.990 6.770 6.770 3,786,752 -0.04(-0.59%)
Feb 05, 2015 6.800 6.850 6.740 6.810 1,140,871 +0.06(+0.89%)
Feb 04, 2015 6.700 6.790 6.630 6.750 3,058,972 +0.11(+1.66%)
Feb 03, 2015 6.730 6.800 6.620 6.640 2,248,194 -0.06(-0.90%)
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.