Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 8.590 8.640 8.500 8.590 10,028,736 -0.04(-0.46%)
May 28, 2015 8.590 8.710 8.530 8.630 9,405,161 +0.03(+0.35%)
May 27, 2015 8.750 8.870 8.600 8.600 12,448,034 -0.13(-1.49%)
May 26, 2015 8.780 8.970 8.730 8.730 13,172,095 -0.10(-1.13%)
May 22, 2015 8.850 8.830 8.830 8.830 10,644,800 -0.01(-0.11%)
May 21, 2015 8.610 8.990 8.580 8.840 15,386,970 +0.18(+2.08%)
May 20, 2015 8.520 8.710 8.480 8.660 12,581,651 +0.11(+1.29%)
May 19, 2015 8.510 8.690 8.440 8.550 12,840,427 +0.00(+0.00%)
May 18, 2015 8.540 8.600 8.310 8.550 17,248,116 -0.01(-0.12%)
May 15, 2015 8.180 8.585 8.120 8.560 32,279,446 +0.52(+6.47%)
May 14, 2015 8.670 8.690 8.020 8.040 59,429,528 -0.67(-7.69%)
May 13, 2015 8.800 8.820 8.450 8.710 36,957,464 -0.17(-1.91%)
May 12, 2015 8.700 8.980 8.540 8.880 19,693,434 +0.13(+1.49%)
May 11, 2015 8.570 8.935 8.435 8.750 18,645,728 +0.25(+2.94%)
May 08, 2015 8.350 8.630 8.310 8.500 13,595,827 +0.25(+3.03%)
May 07, 2015 8.200 8.270 8.020 8.250 7,715,964 +0.06(+0.73%)
May 06, 2015 8.220 8.240 8.020 8.190 7,054,225 +0.04(+0.49%)
May 05, 2015 8.360 8.480 8.150 8.150 6,328,178 -0.22(-2.63%)
May 04, 2015 8.370 8.370 8.370 8.370 0 -0.06(-0.71%)
May 01, 2015 8.310 8.460 8.190 8.430 7,691,951 +0.13(+1.57%)
Apr 30, 2015 8.350 8.440 8.170 8.300 8,238,891 -0.09(-1.07%)
Apr 29, 2015 8.550 8.550 8.170 8.390 11,818,312 -0.21(-2.44%)
Apr 28, 2015 8.280 8.640 8.260 8.600 9,646,934 +0.28(+3.37%)
Apr 27, 2015 8.410 8.490 8.275 8.320 5,326,034 -0.09(-1.07%)
Apr 24, 2015 8.520 8.620 8.380 8.410 6,937,257 -0.07(-0.83%)
Apr 23, 2015 8.550 8.620 8.360 8.480 8,575,593 -0.08(-0.93%)
Apr 22, 2015 8.580 8.610 8.330 8.560 9,836,118 -0.02(-0.23%)
Apr 21, 2015 8.650 8.680 8.534 8.580 7,284,129 -0.07(-0.81%)
Apr 20, 2015 8.740 8.770 8.640 8.650 6,154,145 -0.06(-0.69%)
Apr 17, 2015 8.600 8.785 8.500 8.710 10,160,938 +0.02(+0.23%)
Apr 16, 2015 8.900 8.920 8.610 8.690 13,171,998 -0.24(-2.69%)
Apr 15, 2015 9.150 9.290 8.920 8.930 10,330,825 -0.22(-2.40%)
Apr 14, 2015 9.350 9.500 9.020 9.150 20,656,030 -0.25(-2.66%)
Apr 13, 2015 9.190 9.420 9.091 9.400 9,535,214 +0.18(+1.95%)
Apr 10, 2015 9.250 9.420 9.210 9.220 9,083,697 +0.02(+0.22%)
Apr 09, 2015 9.030 9.220 9.030 9.200 9,319,950 +0.12(+1.32%)
Apr 08, 2015 8.880 9.110 8.860 9.080 9,011,833 +0.20(+2.25%)
Apr 07, 2015 9.260 9.300 8.810 8.880 13,142,079 -0.41(-4.41%)
Apr 06, 2015 9.030 9.300 9.010 9.290 12,899,360 +0.16(+1.75%)
Apr 02, 2015 8.860 9.130 9.130 9.130 20,423,200 +0.23(+2.58%)
Apr 01, 2015 8.450 8.940 8.410 8.900 24,647,556 +0.49(+5.83%)
Mar 31, 2015 8.040 8.490 8.040 8.410 30,787,372 +0.58(+7.41%)
Mar 30, 2015 7.650 7.880 7.610 7.830 6,788,148 +0.20(+2.62%)
Mar 27, 2015 7.610 7.760 7.580 7.630 5,086,093 -0.02(-0.26%)
Mar 26, 2015 7.930 7.940 7.570 7.650 13,303,811 -0.33(-4.14%)
Mar 25, 2015 8.020 8.090 7.940 7.980 10,731,116 -0.06(-0.75%)
Mar 24, 2015 7.970 8.125 7.920 8.040 8,283,796 +0.02(+0.25%)
Mar 23, 2015 7.670 8.110 7.668 8.020 14,431,889 +0.32(+4.16%)
Mar 20, 2015 7.780 7.840 7.680 7.700 8,227,507 -0.07(-0.90%)
Mar 19, 2015 7.640 7.810 7.600 7.770 6,538,333 +0.12(+1.57%)
Mar 18, 2015 7.830 7.830 7.605 7.650 10,123,203 -0.23(-2.92%)
Mar 17, 2015 7.750 7.960 7.710 7.880 8,906,755 +0.08(+1.03%)
Mar 16, 2015 7.770 7.830 7.600 7.800 8,610,325 +0.07(+0.91%)
Mar 13, 2015 7.450 7.740 7.440 7.730 11,883,443 +0.24(+3.20%)
Mar 12, 2015 7.310 7.500 7.280 7.490 7,823,706 +0.18(+2.46%)
Mar 11, 2015 7.400 7.413 7.240 7.310 6,333,241 -0.06(-0.81%)
Mar 10, 2015 7.270 7.585 7.250 7.370 8,562,264 +0.04(+0.55%)
Mar 09, 2015 7.650 7.680 7.250 7.330 16,173,609 -0.32(-4.18%)
Mar 06, 2015 7.690 7.870 7.570 7.650 11,352,187 -0.07(-0.91%)
Mar 05, 2015 7.930 7.980 7.670 7.720 11,315,012 -0.16(-2.03%)
Mar 04, 2015 7.840 8.010 7.880 7.880 10,414,523 +0.00(+0.00%)
Mar 03, 2015 7.800 8.050 7.800 7.880 13,338,054 +0.03(+0.38%)
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.