Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 8.050 8.230 8.030 8.160 1,718,215 -0.05(-0.61%)
Mar 30, 2015 8.180 8.230 8.150 8.210 1,633,505 +0.06(+0.74%)
Mar 27, 2015 8.130 8.170 8.090 8.150 628,036 +0.04(+0.49%)
Mar 26, 2015 8.130 8.170 8.040 8.110 1,242,808 -0.15(-1.82%)
Mar 25, 2015 8.330 8.330 8.250 8.260 978,980 -0.08(-0.96%)
Mar 24, 2015 8.310 8.380 8.260 8.340 1,059,150 +0.14(+1.71%)
Mar 23, 2015 8.150 8.210 8.150 8.200 748,716 +0.05(+0.61%)
Mar 20, 2015 8.060 8.160 8.010 8.150 2,098,237 +0.22(+2.77%)
Mar 19, 2015 7.940 7.960 7.895 7.930 1,302,921 -0.05(-0.63%)
Mar 18, 2015 7.810 8.000 7.780 7.980 1,163,515 +0.22(+2.84%)
Mar 17, 2015 7.690 7.780 7.690 7.760 1,086,823 +0.03(+0.39%)
Mar 16, 2015 7.720 7.760 7.690 7.730 1,692,453 +0.09(+1.18%)
Mar 13, 2015 7.760 7.760 7.600 7.640 3,356,107 -0.07(-0.91%)
Mar 12, 2015 7.660 7.720 7.620 7.710 1,914,798 +0.13(+1.72%)
Mar 11, 2015 7.580 7.590 7.530 7.580 1,636,006 +0.01(+0.13%)
Mar 10, 2015 7.660 7.740 7.570 7.570 3,045,783 -0.38(-4.78%)
Mar 09, 2015 7.940 7.980 7.930 7.950 687,662 -0.01(-0.13%)
Mar 06, 2015 7.900 8.060 7.880 7.960 911,713 -0.06(-0.75%)
Mar 05, 2015 8.070 8.080 8.010 8.020 1,046,531 -0.11(-1.35%)
Mar 04, 2015 8.110 8.190 8.250 8.130 1,741,908 -0.12(-1.45%)
Mar 03, 2015 8.150 8.230 8.140 8.250 1,989,821 +0.03(+0.36%)
Mar 02, 2015 8.250 8.270 8.190 8.220 6,048,684 -0.09(-1.08%)
Feb 27, 2015 8.330 8.330 8.270 8.310 348,164 +0.00(+0.00%)
Feb 26, 2015 8.350 8.370 8.290 8.310 530,440 -0.10(-1.19%)
Feb 25, 2015 8.420 8.460 8.370 8.410 1,085,234 -0.09(-1.06%)
Feb 24, 2015 8.500 8.530 8.460 8.500 984,819 -0.06(-0.70%)
Feb 23, 2015 8.560 8.630 8.560 8.560 630,433 -0.18(-2.06%)
Feb 20, 2015 8.500 8.770 8.450 8.740 1,255,384 +0.07(+0.81%)
Feb 19, 2015 8.570 8.730 8.570 8.670 1,472,478 +0.12(+1.40%)
Feb 18, 2015 8.420 8.590 8.410 8.550 2,224,246 +0.25(+3.01%)
Feb 17, 2015 8.220 8.370 8.205 8.300 1,704,640 +0.17(+2.09%)
Feb 13, 2015 8.020 8.130 8.130 8.130 1,554,700 +0.02(+0.25%)
Feb 12, 2015 8.020 8.120 8.000 8.110 2,217,359 +0.34(+4.38%)
Feb 11, 2015 7.770 7.820 7.720 7.770 3,237,836 -0.05(-0.64%)
Feb 10, 2015 7.810 7.840 7.750 7.820 1,591,980 +0.12(+1.56%)
Feb 09, 2015 7.580 7.700 7.550 7.700 1,879,925 +0.00(+0.00%)
Feb 06, 2015 7.760 7.830 7.680 7.700 650,291 -0.11(-1.41%)
Feb 05, 2015 7.760 7.830 7.720 7.810 825,348 +0.13(+1.69%)
Feb 04, 2015 7.700 7.760 7.680 7.680 1,402,977 -0.11(-1.41%)
Feb 03, 2015 7.670 7.820 7.670 7.790 1,835,310 +0.20(+2.64%)
Feb 02, 2015 7.560 7.610 7.500 7.590 2,604,879 -0.06(-0.78%)
Jan 30, 2015 7.610 7.680 7.590 7.650 3,676,639 -0.04(-0.52%)
Jan 29, 2015 7.430 7.730 7.410 7.690 3,045,726 +0.33(+4.48%)
Jan 28, 2015 7.390 7.440 7.350 7.360 1,721,411 -0.12(-1.60%)
Jan 27, 2015 7.470 7.510 7.410 7.480 1,364,767 -0.15(-1.97%)
Jan 26, 2015 7.600 7.670 7.570 7.630 398,755 +0.08(+1.06%)
Jan 23, 2015 7.540 7.600 7.530 7.550 1,549,571 -0.24(-3.08%)
Jan 22, 2015 7.750 7.820 7.705 7.790 669,868 +0.04(+0.52%)
Jan 21, 2015 7.630 7.790 7.630 7.750 548,365 +0.20(+2.65%)
Jan 20, 2015 7.590 7.630 7.550 7.550 545,489 -0.05(-0.66%)
Jan 16, 2015 7.540 7.610 7.520 7.600 496,057 +0.09(+1.20%)
Jan 15, 2015 7.530 7.554 7.490 7.510 766,603 -0.07(-0.92%)
Jan 14, 2015 7.570 7.620 7.500 7.580 808,598 -0.01(-0.13%)
Jan 13, 2015 7.710 7.740 7.580 7.590 1,055,400 -0.02(-0.26%)
Jan 12, 2015 7.700 7.700 7.610 7.610 1,091,417 +0.13(+1.74%)
Jan 09, 2015 7.510 7.520 7.380 7.480 1,522,929 -0.15(-1.97%)
Jan 08, 2015 7.560 7.680 7.540 7.630 688,717 +0.05(+0.66%)
Jan 07, 2015 7.630 7.650 7.530 7.580 555,843 +0.00(+0.00%)
Jan 06, 2015 7.550 7.750 7.540 7.580 721,098 +0.16(+2.16%)
Jan 05, 2015 7.760 7.760 7.410 7.420 1,140,771 -0.48(-6.08%)
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.