Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.633 9.773 9.571 9.711 23,597 +0.09(+0.97%)
Mar 30, 2015 9.508 9.656 9.474 9.618 35,119 +0.08(+0.82%)
Mar 27, 2015 9.119 9.602 9.119 9.540 73,093 +0.42(+4.62%)
Mar 26, 2015 9.041 9.399 8.916 9.119 18,907 +0.16(+1.74%)
Mar 25, 2015 9.025 9.321 8.963 8.963 18,133 +0.00(+0.00%)
Mar 24, 2015 8.947 9.243 8.947 8.963 16,814 -0.06(-0.69%)
Mar 23, 2015 9.119 9.337 8.916 9.025 26,472 -0.08(-0.86%)
Mar 20, 2015 9.243 9.353 9.054 9.103 47,310 -0.17(-1.85%)
Mar 19, 2015 9.321 9.446 9.243 9.275 24,503 -0.06(-0.67%)
Mar 18, 2015 9.462 9.571 9.165 9.337 49,838 -0.17(-1.80%)
Mar 17, 2015 9.462 9.633 9.399 9.508 18,408 +0.08(+0.83%)
Mar 16, 2015 9.384 9.555 9.197 9.430 29,533 -0.02(-0.17%)
Mar 13, 2015 9.586 9.633 9.446 9.446 12,410 -0.16(-1.62%)
Mar 12, 2015 9.555 9.633 9.462 9.602 5,766 +0.08(+0.82%)
Mar 11, 2015 9.602 9.610 9.384 9.524 9,291 -0.03(-0.33%)
Mar 10, 2015 9.633 9.742 9.555 9.555 8,319 -0.12(-1.29%)
Mar 09, 2015 9.836 9.867 9.680 9.680 11,490 -0.11(-1.11%)
Mar 06, 2015 9.758 9.867 9.713 9.789 14,854 -0.02(-0.16%)
Mar 05, 2015 9.758 9.820 9.680 9.805 14,297 +0.41(+4.31%)
Mar 04, 2015 9.384 9.444 9.324 9.399 13,550 -0.01(-0.16%)
Mar 03, 2015 9.459 9.519 9.384 9.414 12,186 -0.16(-1.72%)
Mar 02, 2015 9.407 9.579 9.407 9.579 11,781 +0.19(+2.08%)
Feb 27, 2015 9.624 9.624 9.384 9.384 5,227 -0.16(-1.73%)
Feb 26, 2015 9.519 9.594 9.249 9.549 21,306 +0.01(+0.16%)
Feb 25, 2015 9.459 9.579 9.444 9.534 13,017 +0.07(+0.79%)
Feb 24, 2015 9.429 9.489 9.339 9.459 17,478 -0.03(-0.32%)
Feb 23, 2015 9.534 9.594 9.414 9.489 18,469 -0.12(-1.25%)
Feb 20, 2015 9.549 9.609 9.447 9.609 15,279 +0.03(+0.31%)
Feb 19, 2015 9.174 9.579 9.174 9.579 16,759 +0.36(+3.90%)
Feb 18, 2015 9.159 9.339 9.084 9.219 16,453 +0.04(+0.49%)
Feb 17, 2015 8.875 9.294 8.830 9.174 11,410 +0.31(+3.55%)
Feb 13, 2015 9.040 8.860 8.860 8.860 17,477 -0.10(-1.17%)
Feb 12, 2015 8.986 9.010 8.800 8.965 10,735 +0.18(+2.05%)
Feb 11, 2015 8.545 8.785 8.545 8.785 11,022 +0.09(+1.03%)
Feb 10, 2015 8.920 9.159 8.665 8.695 28,269 -0.16(-1.86%)
Feb 09, 2015 8.605 8.935 8.485 8.860 21,544 +0.18(+2.07%)
Feb 06, 2015 8.815 8.815 8.642 8.680 18,389 -0.13(-1.53%)
Feb 05, 2015 8.500 8.822 8.485 8.815 8,088 +0.25(+2.98%)
Feb 04, 2015 8.590 8.860 8.440 8.560 6,351 -0.18(-2.06%)
Feb 03, 2015 8.305 8.755 8.305 8.740 13,391 +0.42(+5.04%)
Feb 02, 2015 8.545 8.545 8.230 8.320 14,576 -0.25(-2.97%)
Jan 30, 2015 8.635 8.695 8.545 8.575 6,698 +0.03(+0.35%)
Jan 29, 2015 8.755 8.755 8.545 8.545 3,686 -0.27(-3.06%)
Jan 28, 2015 8.665 8.815 8.590 8.815 17,852 +0.15(+1.73%)
Jan 27, 2015 8.770 8.770 8.365 8.665 15,943 +0.01(+0.17%)
Jan 26, 2015 8.350 8.680 8.275 8.650 21,141 +0.36(+4.34%)
Jan 23, 2015 8.275 8.290 8.194 8.290 6,183 +0.01(+0.18%)
Jan 22, 2015 7.960 8.275 7.960 8.275 10,353 +0.31(+3.95%)
Jan 21, 2015 7.855 7.975 7.811 7.960 10,148 -0.01(-0.19%)
Jan 20, 2015 8.230 8.230 7.915 7.975 33,581 -0.40(-4.83%)
Jan 16, 2015 8.244 8.410 8.244 8.380 15,644 +0.04(+0.54%)
Jan 15, 2015 8.260 8.365 8.260 8.335 9,510 -0.07(-0.89%)
Jan 14, 2015 8.455 8.455 8.275 8.410 15,181 -0.13(-1.58%)
Jan 13, 2015 8.530 8.560 8.410 8.545 15,373 +0.00(+0.00%)
Jan 12, 2015 8.845 8.845 8.425 8.545 19,884 -0.34(-3.88%)
Jan 09, 2015 8.890 8.905 8.755 8.890 11,170 +0.00(+0.00%)
Jan 08, 2015 8.890 8.995 8.785 8.890 20,613 -0.03(-0.34%)
Jan 07, 2015 9.099 9.144 8.890 8.920 21,645 -0.16(-1.82%)
Jan 06, 2015 9.654 9.699 9.054 9.084 27,853 -0.58(-6.05%)
Jan 05, 2015 9.834 9.894 9.609 9.669 15,628 -0.13(-1.38%)
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.