Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.857 9.864 9.658 9.732 8,497,986 -0.15(-1.49%)
Apr 29, 2015 9.746 9.893 9.636 9.879 10,877,918 +0.04(+0.45%)
Apr 28, 2015 9.724 9.835 9.644 9.835 4,648,110 +0.10(+1.06%)
Apr 27, 2015 9.945 9.996 9.717 9.732 6,505,405 -0.15(-1.56%)
Apr 24, 2015 9.791 10.04 9.746 9.886 6,793,112 +0.11(+1.13%)
Apr 23, 2015 9.923 10.00 9.768 9.776 6,732,651 -0.18(-1.84%)
Apr 22, 2015 9.857 9.981 9.677 9.959 11,533,290 +0.17(+1.73%)
Apr 21, 2015 9.732 9.831 9.548 9.791 14,269,808 +0.07(+0.68%)
Apr 20, 2015 9.680 9.842 9.673 9.724 4,015,779 +0.06(+0.61%)
Apr 17, 2015 9.673 9.794 9.644 9.666 3,843,894 -0.09(-0.90%)
Apr 16, 2015 9.768 9.857 9.691 9.754 5,279,872 -0.05(-0.52%)
Apr 15, 2015 9.776 9.849 9.754 9.805 6,798,607 +0.06(+0.60%)
Apr 14, 2015 9.563 9.746 9.541 9.746 5,182,101 +0.22(+2.31%)
Apr 13, 2015 9.673 9.680 9.526 9.526 4,869,527 -0.17(-1.74%)
Apr 10, 2015 9.600 9.702 9.541 9.695 3,283,623 +0.11(+1.15%)
Apr 09, 2015 9.607 9.629 9.497 9.585 3,950,414 -0.05(-0.53%)
Apr 08, 2015 9.710 9.754 9.578 9.636 6,829,102 -0.01(-0.15%)
Apr 07, 2015 9.776 9.776 9.651 9.651 4,663,117 -0.14(-1.43%)
Apr 06, 2015 9.445 9.827 9.438 9.791 10,108,810 +0.36(+3.82%)
Apr 02, 2015 9.401 9.431 9.431 9.431 5,256,421 +0.01(+0.08%)
Apr 01, 2015 9.445 9.511 9.284 9.423 7,313,027 -0.01(-0.16%)
Mar 31, 2015 9.357 9.453 9.313 9.438 5,515,950 +0.08(+0.86%)
Mar 30, 2015 9.196 9.401 9.166 9.357 5,029,596 +0.19(+2.08%)
Mar 27, 2015 9.166 9.276 9.100 9.166 4,809,953 +0.01(+0.16%)
Mar 26, 2015 9.159 9.225 9.057 9.152 5,401,808 -0.03(-0.32%)
Mar 25, 2015 9.328 9.328 9.085 9.181 6,895,295 -0.14(-1.50%)
Mar 24, 2015 9.416 9.533 9.262 9.320 6,445,748 -0.14(-1.48%)
Mar 23, 2015 9.423 9.526 9.379 9.460 5,202,822 +0.03(+0.31%)
Mar 20, 2015 9.210 9.431 9.174 9.431 12,357,849 +0.24(+2.56%)
Mar 19, 2015 9.269 9.342 9.159 9.196 5,595,422 -0.09(-0.95%)
Mar 18, 2015 8.983 9.335 8.924 9.284 8,363,805 +0.33(+3.69%)
Mar 17, 2015 8.814 8.983 8.806 8.953 7,372,474 +0.13(+1.50%)
Mar 16, 2015 8.814 8.906 8.784 8.821 7,353,202 +0.07(+0.76%)
Mar 13, 2015 8.843 8.850 8.689 8.755 9,553,522 -0.13(-1.49%)
Mar 12, 2015 8.880 8.916 8.821 8.887 9,458,157 +0.04(+0.42%)
Mar 11, 2015 8.894 8.939 8.784 8.850 10,285,625 -0.05(-0.58%)
Mar 10, 2015 8.902 8.975 8.872 8.902 14,316,896 -0.05(-0.57%)
Mar 09, 2015 9.005 9.049 8.902 8.953 10,069,187 -0.03(-0.33%)
Mar 06, 2015 9.196 9.313 8.953 8.983 10,736,629 -0.35(-3.70%)
Mar 05, 2015 9.387 9.423 9.306 9.328 8,184,152 -0.04(-0.39%)
Mar 04, 2015 9.489 9.544 9.335 9.365 9,645,625 -0.18(-1.92%)
Mar 03, 2015 9.291 9.563 9.291 9.548 13,030,071 +0.26(+2.77%)
Mar 02, 2015 9.482 9.482 9.218 9.291 12,211,444 -0.24(-2.47%)
Feb 27, 2015 9.313 9.556 9.232 9.526 18,437,558 +0.25(+2.69%)
Feb 26, 2015 8.902 9.357 8.902 9.276 16,078,669 +0.46(+5.25%)
Feb 25, 2015 8.894 8.939 8.718 8.814 12,286,948 -0.09(-0.99%)
Feb 24, 2015 8.718 8.924 8.704 8.902 9,450,579 +0.15(+1.68%)
Feb 23, 2015 8.740 8.788 8.645 8.755 4,715,900 +0.02(+0.25%)
Feb 20, 2015 8.711 8.740 8.549 8.733 7,668,566 +0.03(+0.34%)
Feb 19, 2015 8.659 8.792 8.641 8.704 5,923,397 +0.01(+0.17%)
Feb 18, 2015 8.542 8.733 8.535 8.689 8,063,760 +0.14(+1.63%)
Feb 17, 2015 8.704 8.704 8.476 8.549 7,747,447 -0.16(-1.85%)
Feb 13, 2015 8.696 8.711 8.711 8.711 5,904,368 +0.00(+0.00%)
Feb 12, 2015 8.814 8.843 8.689 8.711 5,994,854 -0.05(-0.59%)
Feb 11, 2015 8.850 8.887 8.674 8.762 13,569,655 -0.17(-1.89%)
Feb 10, 2015 8.623 8.961 8.468 8.931 15,284,364 +0.23(+2.62%)
Feb 09, 2015 8.850 8.931 8.667 8.704 10,597,383 -0.16(-1.82%)
Feb 06, 2015 9.254 9.291 8.828 8.865 9,663,723 -0.44(-4.74%)
Feb 05, 2015 9.240 9.328 9.188 9.306 4,499,815 +0.11(+1.20%)
Feb 04, 2015 9.115 9.320 9.100 9.196 7,935,325 +0.03(+0.32%)
Feb 03, 2015 9.071 9.342 9.071 9.166 11,150,943 +0.09(+0.97%)
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.