Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 7.420 7.510 7.300 7.480 288,486 +0.03(+0.40%)
Feb 26, 2015 7.500 7.540 7.370 7.450 250,863 -0.06(-0.80%)
Feb 25, 2015 7.480 7.580 7.470 7.510 245,236 +0.01(+0.13%)
Feb 24, 2015 7.560 7.570 7.400 7.500 388,266 -0.08(-1.06%)
Feb 23, 2015 7.480 7.590 7.440 7.580 423,333 +0.06(+0.80%)
Feb 20, 2015 7.440 7.540 7.410 7.520 386,033 +0.05(+0.67%)
Feb 19, 2015 7.590 7.620 7.400 7.470 483,824 -0.15(-1.97%)
Feb 18, 2015 7.520 7.650 7.440 7.620 345,127 +0.11(+1.46%)
Feb 17, 2015 7.590 7.700 7.480 7.510 300,731 -0.10(-1.31%)
Feb 13, 2015 7.590 7.610 7.610 7.610 326,800 +0.00(+0.00%)
Feb 12, 2015 7.640 7.650 7.550 7.610 274,989 +0.04(+0.53%)
Feb 11, 2015 7.590 7.680 7.490 7.570 249,361 -0.03(-0.39%)
Feb 10, 2015 7.760 7.780 7.590 7.600 428,433 -0.15(-1.94%)
Feb 09, 2015 7.740 7.860 7.730 7.750 449,833 +0.01(+0.13%)
Feb 06, 2015 8.010 8.260 7.720 7.740 614,832 -0.34(-4.21%)
Feb 05, 2015 7.980 8.120 7.950 8.080 332,627 +0.09(+1.13%)
Feb 04, 2015 7.960 8.000 7.910 7.990 307,887 +0.02(+0.25%)
Feb 03, 2015 7.940 8.020 7.880 7.970 346,194 +0.04(+0.50%)
Feb 02, 2015 7.990 7.990 7.750 7.930 496,377 -0.03(-0.38%)
Jan 30, 2015 8.210 8.250 7.940 7.960 905,055 -0.28(-3.40%)
Jan 29, 2015 8.200 8.240 8.050 8.240 544,296 +0.05(+0.61%)
Jan 28, 2015 8.190 8.360 8.150 8.190 685,132 +0.05(+0.61%)
Jan 27, 2015 7.960 8.160 7.960 8.140 631,181 +0.11(+1.37%)
Jan 26, 2015 7.950 8.030 7.890 8.030 296,940 +0.07(+0.88%)
Jan 23, 2015 7.960 8.030 7.890 7.960 428,128 +0.00(+0.00%)
Jan 22, 2015 7.840 8.000 7.830 7.960 587,098 +0.18(+2.31%)
Jan 21, 2015 7.740 7.840 7.700 7.780 369,371 +0.01(+0.13%)
Jan 20, 2015 7.880 7.940 7.750 7.770 331,286 -0.07(-0.89%)
Jan 16, 2015 7.690 7.920 7.690 7.840 539,018 +0.11(+1.42%)
Jan 15, 2015 7.760 7.810 7.660 7.730 532,430 +0.01(+0.13%)
Jan 14, 2015 7.600 7.790 7.600 7.720 590,611 +0.05(+0.65%)
Jan 13, 2015 7.730 7.800 7.620 7.670 386,222 +0.00(+0.00%)
Jan 12, 2015 7.640 7.740 7.640 7.670 496,262 +0.03(+0.39%)
Jan 09, 2015 7.680 7.730 7.610 7.640 371,315 -0.05(-0.65%)
Jan 08, 2015 7.800 7.960 7.630 7.690 859,872 -0.07(-0.90%)
Jan 07, 2015 7.770 7.950 7.660 7.760 2,037,642 +0.12(+1.57%)
Jan 06, 2015 7.550 7.680 7.500 7.640 382,870 +0.11(+1.46%)
Jan 05, 2015 7.330 7.580 7.316 7.530 290,154 +0.18(+2.45%)
Jan 02, 2015 7.400 7.480 7.320 7.350 406,833 +0.01(+0.14%)
Dec 31, 2014 7.390 7.340 7.340 7.340 393,400 -0.04(-0.54%)
Dec 30, 2014 7.290 7.420 7.290 7.380 180,526 +0.08(+1.10%)
Dec 29, 2014 7.210 7.315 7.210 7.300 157,627 +0.11(+1.53%)
Dec 26, 2014 7.150 7.220 7.150 7.190 127,987 +0.07(+0.98%)
Dec 24, 2014 7.150 7.120 7.120 7.120 112,700 -0.05(-0.70%)
Dec 23, 2014 7.100 7.170 7.000 7.170 410,705 +0.12(+1.70%)
Dec 22, 2014 6.880 7.060 6.880 7.050 218,858 +0.17(+2.47%)
Dec 19, 2014 6.820 6.930 6.820 6.880 1,279,521 +0.04(+0.58%)
Dec 18, 2014 6.900 6.940 6.831 6.840 279,523 -0.02(-0.29%)
Dec 17, 2014 6.750 6.940 6.740 6.860 405,477 +0.12(+1.78%)
Dec 16, 2014 6.710 6.850 6.700 6.740 419,338 +0.04(+0.60%)
Dec 15, 2014 6.900 6.900 6.700 6.700 324,602 -0.15(-2.19%)
Dec 12, 2014 6.850 6.950 6.850 6.850 274,678 -0.06(-0.87%)
Dec 11, 2014 6.910 6.960 6.880 6.910 286,531 +0.02(+0.29%)
Dec 10, 2014 6.890 6.930 6.865 6.890 390,645 -0.01(-0.14%)
Dec 09, 2014 6.770 6.980 6.760 6.900 344,227 +0.07(+1.02%)
Dec 08, 2014 6.820 6.900 6.815 6.830 253,526 +0.01(+0.15%)
Dec 05, 2014 6.840 6.890 6.780 6.820 222,371 -0.03(-0.44%)
Dec 04, 2014 6.880 6.915 6.800 6.850 239,801 -0.03(-0.44%)
Dec 03, 2014 6.920 6.940 6.860 6.880 258,173 -0.04(-0.58%)
Dec 02, 2014 6.830 6.920 6.800 6.920 256,673 +0.12(+1.76%)
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.