Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 9.060 9.250 8.700 8.820 101,549 -0.24(-2.65%)
Feb 26, 2015 9.000 9.120 8.900 9.060 49,826 +0.04(+0.44%)
Feb 25, 2015 9.210 9.250 8.990 9.020 52,901 -0.19(-2.06%)
Feb 24, 2015 8.850 9.350 8.850 9.210 51,246 +0.34(+3.83%)
Feb 23, 2015 8.850 8.990 8.770 8.870 51,094 -0.15(-1.66%)
Feb 20, 2015 9.020 9.350 8.900 9.020 112,148 +0.03(+0.33%)
Feb 19, 2015 9.100 9.160 8.980 8.990 32,735 -0.10(-1.10%)
Feb 18, 2015 9.040 9.240 8.340 9.090 160,364 -0.30(-3.19%)
Feb 17, 2015 9.590 9.600 9.360 9.390 82,524 +0.13(+1.40%)
Feb 13, 2015 9.520 9.260 9.260 9.260 37,300 -0.31(-3.24%)
Feb 12, 2015 8.910 9.600 8.720 9.570 157,295 +0.79(+9.00%)
Feb 11, 2015 8.680 8.870 8.620 8.780 16,521 +0.04(+0.46%)
Feb 10, 2015 8.370 8.890 8.180 8.740 42,998 +0.36(+4.30%)
Feb 09, 2015 8.570 8.650 8.350 8.380 31,854 -0.21(-2.44%)
Feb 06, 2015 8.640 8.720 8.520 8.590 25,787 +0.00(+0.00%)
Feb 05, 2015 8.470 8.790 8.470 8.590 35,706 +0.12(+1.42%)
Feb 04, 2015 8.550 8.810 8.430 8.470 143,809 -0.10(-1.17%)
Feb 03, 2015 8.190 8.670 8.190 8.570 33,086 +0.49(+6.06%)
Feb 02, 2015 8.140 8.350 7.930 8.080 29,330 +0.00(+0.00%)
Jan 30, 2015 8.300 8.760 8.080 8.080 66,348 -0.28(-3.35%)
Jan 29, 2015 8.110 8.420 7.920 8.360 83,585 +0.29(+3.59%)
Jan 28, 2015 8.290 8.420 7.970 8.070 73,227 -0.15(-1.82%)
Jan 27, 2015 8.250 8.580 8.220 8.220 31,156 -0.25(-2.95%)
Jan 26, 2015 8.470 8.590 8.280 8.470 28,102 -0.03(-0.35%)
Jan 23, 2015 8.720 8.740 8.340 8.500 37,463 -0.17(-1.96%)
Jan 22, 2015 8.190 8.730 7.880 8.670 87,632 +0.59(+7.30%)
Jan 21, 2015 8.290 8.290 7.960 8.080 33,912 -0.26(-3.12%)
Jan 20, 2015 8.620 8.700 8.160 8.340 30,137 -0.31(-3.58%)
Jan 16, 2015 8.190 8.690 8.080 8.650 40,284 +0.42(+5.10%)
Jan 15, 2015 8.370 8.460 7.770 8.230 131,210 -0.06(-0.72%)
Jan 14, 2015 8.370 8.490 8.220 8.290 28,427 -0.24(-2.81%)
Jan 13, 2015 9.360 9.360 8.350 8.530 106,153 -0.71(-7.68%)
Jan 12, 2015 9.230 9.400 8.840 9.240 107,266 +0.31(+3.47%)
Jan 09, 2015 9.240 9.240 8.870 8.930 44,728 -0.17(-1.87%)
Jan 08, 2015 8.990 9.160 8.910 9.100 64,930 +0.19(+2.13%)
Jan 07, 2015 8.560 8.920 8.490 8.910 92,939 +0.37(+4.33%)
Jan 06, 2015 8.780 8.780 8.220 8.540 71,294 -0.19(-2.18%)
Jan 05, 2015 8.950 9.000 8.650 8.730 72,511 -0.31(-3.43%)
Jan 02, 2015 9.270 9.360 8.840 9.040 36,298 -0.13(-1.42%)
Dec 31, 2014 9.100 9.170 9.170 9.170 46,400 +0.13(+1.44%)
Dec 30, 2014 8.490 9.144 8.490 9.040 77,026 +0.48(+5.61%)
Dec 29, 2014 8.980 9.040 8.370 8.560 103,722 -0.41(-4.57%)
Dec 26, 2014 9.130 9.300 8.920 8.970 54,623 -0.12(-1.32%)
Dec 24, 2014 9.110 9.090 9.090 9.090 19,900 +0.02(+0.22%)
Dec 23, 2014 9.200 9.440 8.980 9.070 46,663 -0.06(-0.66%)
Dec 22, 2014 9.210 9.390 9.019 9.130 69,665 -0.08(-0.87%)
Dec 19, 2014 9.190 9.350 8.880 9.210 125,659 +0.00(+0.00%)
Dec 18, 2014 9.310 9.350 8.900 9.210 132,012 +0.16(+1.77%)
Dec 17, 2014 8.700 9.120 8.560 9.050 127,024 +0.37(+4.26%)
Dec 16, 2014 8.710 8.920 8.400 8.680 136,543 -0.10(-1.14%)
Dec 15, 2014 8.760 8.980 8.630 8.780 164,771 +0.04(+0.46%)
Dec 12, 2014 8.450 8.860 8.450 8.740 114,636 +0.17(+1.98%)
Dec 11, 2014 7.910 8.800 7.742 8.570 136,235 +0.72(+9.17%)
Dec 10, 2014 8.380 8.410 7.840 7.850 111,776 -0.53(-6.32%)
Dec 09, 2014 8.150 8.440 7.750 8.380 65,966 +0.19(+2.32%)
Dec 08, 2014 8.410 8.470 8.150 8.190 90,021 -0.22(-2.62%)
Dec 05, 2014 7.850 8.450 7.750 8.410 110,104 +0.61(+7.82%)
Dec 04, 2014 7.960 7.960 7.660 7.800 66,253 -0.14(-1.76%)
Dec 03, 2014 7.540 7.970 7.360 7.940 90,805 +0.38(+5.03%)
Dec 02, 2014 7.480 7.720 7.260 7.560 171,717 +0.12(+1.61%)
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.