Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.780 8.970 8.720 8.730 377,819 -0.10(-1.13%)
Feb 26, 2015 8.510 8.880 8.480 8.830 330,805 +0.36(+4.25%)
Feb 25, 2015 8.440 8.570 8.440 8.470 198,000 +0.05(+0.59%)
Feb 24, 2015 8.410 8.640 8.355 8.420 410,693 -0.01(-0.12%)
Feb 23, 2015 8.750 8.920 8.390 8.430 620,710 -0.34(-3.88%)
Feb 20, 2015 8.860 8.950 8.545 8.770 815,871 -0.08(-0.90%)
Feb 19, 2015 8.180 9.040 8.080 8.850 1,817,233 -1.05(-10.61%)
Feb 18, 2015 9.820 10.25 9.550 9.900 943,887 +0.09(+0.92%)
Feb 17, 2015 9.660 10.00 9.480 9.810 589,146 +0.21(+2.19%)
Feb 13, 2015 9.620 9.600 9.600 9.600 548,400 +0.16(+1.69%)
Feb 12, 2015 9.230 9.620 9.120 9.440 372,207 +0.21(+2.28%)
Feb 11, 2015 8.950 9.290 8.875 9.230 332,381 +0.24(+2.67%)
Feb 10, 2015 9.140 9.170 8.930 8.990 226,711 -0.17(-1.86%)
Feb 09, 2015 9.100 9.560 9.065 9.160 216,383 -0.11(-1.19%)
Feb 06, 2015 9.130 9.500 9.080 9.270 255,042 +0.17(+1.87%)
Feb 05, 2015 8.970 9.210 8.790 9.100 304,491 +0.20(+2.25%)
Feb 04, 2015 9.180 9.200 8.810 8.900 321,699 -0.35(-3.78%)
Feb 03, 2015 8.760 9.330 8.640 9.250 647,345 +0.57(+6.57%)
Feb 02, 2015 8.880 9.390 8.360 8.680 313,717 -0.21(-2.36%)
Jan 30, 2015 9.270 9.410 8.880 8.890 273,063 -0.48(-5.12%)
Jan 29, 2015 9.180 9.630 9.060 9.370 279,173 +0.17(+1.85%)
Jan 28, 2015 9.570 9.690 9.075 9.200 299,211 -0.31(-3.26%)
Jan 27, 2015 9.430 9.680 9.190 9.510 230,413 -0.01(-0.11%)
Jan 26, 2015 9.620 9.780 9.440 9.520 235,443 -0.14(-1.45%)
Jan 23, 2015 9.620 9.810 9.480 9.660 218,955 -0.03(-0.31%)
Jan 22, 2015 9.650 9.870 9.280 9.690 403,982 +0.15(+1.57%)
Jan 21, 2015 10.41 10.50 9.510 9.540 378,799 -0.92(-8.80%)
Jan 20, 2015 10.26 10.68 9.960 10.46 442,621 +0.21(+2.05%)
Jan 16, 2015 9.880 10.38 9.870 10.25 674,022 +0.32(+3.22%)
Jan 15, 2015 10.01 10.29 9.390 9.930 498,455 -0.08(-0.80%)
Jan 14, 2015 9.930 10.41 9.885 10.01 301,458 -0.07(-0.69%)
Jan 13, 2015 10.15 10.49 9.800 10.08 362,801 +0.06(+0.60%)
Jan 12, 2015 10.07 10.50 9.770 10.02 516,725 -0.05(-0.50%)
Jan 09, 2015 9.930 10.16 9.860 10.07 346,598 +0.10(+1.00%)
Jan 08, 2015 10.01 10.26 9.850 9.970 283,407 +0.00(+0.00%)
Jan 07, 2015 10.11 10.22 9.730 9.970 407,662 -0.06(-0.60%)
Jan 06, 2015 10.01 10.24 9.291 10.03 829,039 -0.05(-0.50%)
Jan 05, 2015 10.16 10.37 9.930 10.08 669,002 -0.19(-1.85%)
Jan 02, 2015 10.45 10.45 9.920 10.27 314,931 -0.11(-1.06%)
Dec 31, 2014 10.12 10.38 10.38 10.38 297,100 +0.33(+3.28%)
Dec 30, 2014 10.12 10.40 10.02 10.05 217,000 -0.15(-1.47%)
Dec 29, 2014 10.31 10.46 10.01 10.20 395,142 -0.14(-1.35%)
Dec 26, 2014 10.13 10.36 10.04 10.34 73,494 +0.20(+1.97%)
Dec 24, 2014 10.35 10.14 10.14 10.14 104,600 -0.19(-1.84%)
Dec 23, 2014 10.61 10.79 10.30 10.33 291,870 -0.16(-1.53%)
Dec 22, 2014 10.50 10.66 10.44 10.49 255,023 +0.08(+0.77%)
Dec 19, 2014 9.910 10.47 9.650 10.41 875,807 +0.47(+4.73%)
Dec 18, 2014 9.250 10.07 9.160 9.940 1,335,074 +0.81(+8.87%)
Dec 17, 2014 8.840 9.140 8.700 9.130 313,899 +0.33(+3.75%)
Dec 16, 2014 8.910 9.290 8.780 8.800 381,045 -0.17(-1.90%)
Dec 15, 2014 9.300 9.350 8.890 8.970 202,685 -0.26(-2.82%)
Dec 12, 2014 9.800 10.17 9.190 9.230 313,895 -0.70(-7.05%)
Dec 11, 2014 10.26 10.43 9.860 9.930 773,017 -0.24(-2.36%)
Dec 10, 2014 10.49 10.57 10.13 10.17 213,675 -0.37(-3.51%)
Dec 09, 2014 10.35 10.72 10.27 10.54 433,410 +0.05(+0.48%)
Dec 08, 2014 10.68 10.70 10.25 10.49 468,328 -0.24(-2.24%)
Dec 05, 2014 10.53 10.99 10.53 10.73 127,956 +0.21(+2.00%)
Dec 04, 2014 10.73 10.79 10.42 10.52 100,530 -0.21(-1.96%)
Dec 03, 2014 10.49 10.97 10.33 10.73 169,406 +0.29(+2.78%)
Dec 02, 2014 10.25 10.60 10.16 10.44 109,120 +0.19(+1.85%)
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.