Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.930 9.082 8.903 8.937 15,226,623 -0.14(-1.59%)
Jan 29, 2015 8.924 9.102 8.877 9.082 15,265,351 +0.18(+2.01%)
Jan 28, 2015 9.233 9.233 8.896 8.903 18,117,480 -0.25(-2.78%)
Jan 27, 2015 9.116 9.261 9.102 9.157 14,035,809 -0.12(-1.26%)
Jan 26, 2015 9.144 9.288 9.089 9.274 14,874,478 +0.14(+1.58%)
Jan 23, 2015 9.137 9.254 9.061 9.130 19,828,370 +0.00(+0.00%)
Jan 22, 2015 8.669 9.192 8.662 9.130 44,038,184 +0.65(+7.62%)
Jan 21, 2015 8.421 8.531 8.366 8.483 24,856,744 +0.05(+0.57%)
Jan 20, 2015 8.525 8.552 8.401 8.435 18,891,788 -0.10(-1.13%)
Jan 16, 2015 8.346 8.531 8.311 8.531 19,015,994 +0.17(+1.97%)
Jan 15, 2015 8.511 8.580 8.285 8.366 18,733,882 -0.18(-2.09%)
Jan 14, 2015 8.621 8.621 8.421 8.545 24,879,976 -0.19(-2.20%)
Jan 13, 2015 8.924 8.999 8.655 8.738 16,904,406 -0.11(-1.24%)
Jan 12, 2015 8.951 8.979 8.807 8.848 11,141,712 -0.11(-1.23%)
Jan 09, 2015 9.219 9.219 8.958 8.958 14,011,410 -0.26(-2.84%)
Jan 08, 2015 9.123 9.243 9.082 9.219 13,342,868 +0.19(+2.06%)
Jan 07, 2015 9.068 9.137 8.951 9.034 16,396,742 +0.07(+0.77%)
Jan 06, 2015 9.268 9.274 8.930 8.965 19,239,216 -0.28(-3.05%)
Jan 05, 2015 9.481 9.488 9.240 9.247 10,767,876 -0.29(-3.03%)
Jan 02, 2015 9.632 9.667 9.398 9.536 9,016,747 -0.03(-0.29%)
Dec 31, 2014 9.729 9.563 9.563 9.563 7,385,592 -0.14(-1.42%)
Dec 30, 2014 9.639 9.756 9.570 9.701 6,761,290 +0.02(+0.21%)
Dec 29, 2014 9.618 9.742 9.605 9.680 6,671,708 +0.05(+0.50%)
Dec 26, 2014 9.646 9.694 9.618 9.632 3,637,157 -0.01(-0.07%)
Dec 24, 2014 9.701 9.639 9.639 9.639 3,476,376 -0.03(-0.36%)
Dec 23, 2014 9.557 9.701 9.522 9.674 7,419,979 +0.15(+1.59%)
Dec 22, 2014 9.501 9.536 9.453 9.522 9,865,364 +0.03(+0.29%)
Dec 19, 2014 9.515 9.577 9.488 9.495 19,918,044 -0.01(-0.07%)
Dec 18, 2014 9.357 9.501 9.340 9.501 13,427,069 +0.26(+2.83%)
Dec 17, 2014 9.068 9.274 9.020 9.240 20,030,810 +0.22(+2.44%)
Dec 16, 2014 8.958 9.157 8.944 9.020 22,857,186 +0.00(+0.00%)
Dec 15, 2014 9.178 9.247 9.013 9.020 20,683,666 -0.13(-1.43%)
Dec 12, 2014 9.233 9.295 9.137 9.151 13,846,153 -0.16(-1.70%)
Dec 11, 2014 9.343 9.412 9.274 9.309 10,919,029 +0.03(+0.37%)
Dec 10, 2014 9.488 9.557 9.261 9.274 15,933,632 -0.23(-2.46%)
Dec 09, 2014 9.385 9.515 9.329 9.508 12,162,749 +0.06(+0.66%)
Dec 08, 2014 9.481 9.608 9.419 9.446 11,600,790 -0.03(-0.36%)
Dec 05, 2014 9.350 9.577 9.350 9.481 18,409,678 +0.20(+2.15%)
Dec 04, 2014 9.178 9.288 9.147 9.281 17,357,998 +0.12(+1.28%)
Dec 03, 2014 9.082 9.199 9.075 9.164 11,982,721 +0.08(+0.91%)
Dec 02, 2014 9.089 9.219 9.054 9.082 16,826,948 +0.01(+0.15%)
Dec 01, 2014 9.247 9.261 8.972 9.068 25,105,594 -0.22(-2.37%)
Nov 28, 2014 9.385 9.398 9.268 9.288 7,498,176 -0.04(-0.41%)
Nov 26, 2014 9.258 9.326 9.326 9.326 9,523,727 +0.05(+0.59%)
Nov 25, 2014 9.292 9.299 9.223 9.271 17,009,558 +0.01(+0.07%)
Nov 24, 2014 9.121 9.285 9.121 9.264 19,003,802 +0.20(+2.19%)
Nov 21, 2014 9.162 9.251 9.059 9.066 12,838,587 -0.08(-0.82%)
Nov 20, 2014 9.018 9.141 9.011 9.141 9,832,739 +0.04(+0.45%)
Nov 19, 2014 9.114 9.121 9.017 9.100 13,459,490 -0.01(-0.15%)
Nov 18, 2014 9.080 9.133 9.032 9.114 16,933,934 +0.05(+0.53%)
Nov 17, 2014 9.107 9.127 9.038 9.066 12,655,515 -0.08(-0.82%)
Nov 14, 2014 9.182 9.244 9.114 9.141 11,305,011 -0.07(-0.74%)
Nov 13, 2014 9.216 9.264 9.145 9.210 14,448,835 -0.02(-0.22%)
Nov 12, 2014 9.169 9.258 9.165 9.230 11,724,580 +0.00(+0.00%)
Nov 11, 2014 9.223 9.271 9.189 9.230 7,998,416 +0.00(+0.00%)
Nov 10, 2014 9.148 9.251 9.141 9.230 7,391,380 +0.06(+0.67%)
Nov 07, 2014 9.196 9.240 9.121 9.169 10,517,654 -0.06(-0.67%)
Nov 06, 2014 9.162 9.244 9.100 9.230 11,030,316 +0.11(+1.20%)
Nov 05, 2014 9.141 9.162 9.028 9.121 13,609,094 +0.05(+0.53%)
Nov 04, 2014 9.066 9.093 8.970 9.073 11,142,107 +0.02(+0.23%)
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.