Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.13 10.20 10.12 10.15 20,078 +0.02(+0.20%)
Feb 26, 2015 10.09 10.19 10.01 10.13 30,031 +0.13(+1.30%)
Feb 25, 2015 9.850 10.10 9.850 10.00 23,944 +0.09(+0.91%)
Feb 24, 2015 9.900 9.910 9.750 9.910 12,886 +0.00(+0.00%)
Feb 23, 2015 9.850 9.970 9.636 9.910 20,038 -0.06(-0.60%)
Feb 20, 2015 9.910 10.01 9.720 9.970 10,165 +0.02(+0.20%)
Feb 19, 2015 9.920 10.05 9.920 9.950 6,934 -0.04(-0.40%)
Feb 18, 2015 9.981 10.09 9.918 9.990 20,847 +0.01(+0.10%)
Feb 17, 2015 10.03 10.09 9.950 9.980 8,068 +0.01(+0.10%)
Feb 13, 2015 9.800 9.970 9.970 9.970 42,400 +0.10(+1.01%)
Feb 12, 2015 9.610 9.870 9.610 9.870 12,880 +0.24(+2.49%)
Feb 11, 2015 9.720 9.820 9.550 9.630 26,728 -0.28(-2.83%)
Feb 10, 2015 9.800 10.04 9.720 9.910 6,262 +0.08(+0.81%)
Feb 09, 2015 10.06 10.06 9.800 9.830 15,157 -0.27(-2.67%)
Feb 06, 2015 9.310 10.20 9.310 10.10 67,935 +0.75(+8.02%)
Feb 05, 2015 9.430 9.430 9.242 9.350 8,030 +0.06(+0.65%)
Feb 04, 2015 9.380 9.540 9.280 9.290 16,232 -0.03(-0.32%)
Feb 03, 2015 9.490 9.900 9.320 9.320 56,781 -0.21(-2.20%)
Feb 02, 2015 9.480 9.540 9.280 9.530 22,683 +0.05(+0.53%)
Jan 30, 2015 9.390 9.480 9.270 9.480 14,332 +0.05(+0.53%)
Jan 29, 2015 9.000 9.430 9.000 9.430 15,755 +0.43(+4.78%)
Jan 28, 2015 9.440 9.440 8.860 9.000 34,472 -0.41(-4.36%)
Jan 27, 2015 9.080 9.658 9.080 9.410 62,129 +0.31(+3.41%)
Jan 26, 2015 9.180 9.200 8.990 9.100 35,359 -0.10(-1.09%)
Jan 23, 2015 8.350 9.200 8.210 9.200 91,630 +0.86(+10.31%)
Jan 22, 2015 8.060 8.340 8.000 8.340 8,897 +0.19(+2.33%)
Jan 21, 2015 8.150 8.210 7.900 8.150 29,020 +0.00(+0.00%)
Jan 20, 2015 8.150 8.190 7.860 8.150 11,933 -0.13(-1.57%)
Jan 16, 2015 8.100 8.430 8.100 8.280 10,228 +0.18(+2.22%)
Jan 15, 2015 8.570 8.570 8.100 8.100 14,104 -0.40(-4.71%)
Jan 14, 2015 8.140 8.750 8.010 8.500 61,141 +0.16(+1.92%)
Jan 13, 2015 8.500 8.500 8.060 8.340 57,767 -0.06(-0.70%)
Jan 12, 2015 7.700 8.480 7.540 8.399 38,077 +0.60(+7.67%)
Jan 09, 2015 7.210 7.800 7.210 7.800 35,868 +0.66(+9.24%)
Jan 08, 2015 6.550 7.420 6.550 7.140 49,069 +0.60(+9.17%)
Jan 07, 2015 6.500 6.600 6.500 6.540 7,211 +0.04(+0.62%)
Jan 06, 2015 6.340 6.500 6.340 6.500 29,447 +0.17(+2.68%)
Jan 05, 2015 6.270 6.330 6.270 6.330 4,131 +0.06(+0.94%)
Jan 02, 2015 6.200 6.349 6.180 6.271 3,233 +0.07(+1.15%)
Dec 31, 2014 6.200 6.200 6.200 6.200 11,500 +0.01(+0.16%)
Dec 30, 2014 6.140 6.330 6.140 6.190 9,177 +0.03(+0.49%)
Dec 29, 2014 6.180 6.260 6.080 6.160 9,390 -0.02(-0.32%)
Dec 26, 2014 6.200 6.340 6.150 6.180 18,147 -0.07(-1.12%)
Dec 24, 2014 6.290 6.250 6.250 6.250 11,100 -0.06(-0.95%)
Dec 23, 2014 6.270 6.340 6.230 6.310 17,429 +0.03(+0.48%)
Dec 22, 2014 6.240 6.380 6.100 6.280 6,478 -0.04(-0.63%)
Dec 19, 2014 6.330 6.380 6.320 6.320 10,621 -0.06(-0.94%)
Dec 18, 2014 6.320 6.400 6.300 6.380 1,853 +0.06(+0.95%)
Dec 17, 2014 6.240 6.330 6.220 6.320 5,167 +0.04(+0.64%)
Dec 16, 2014 6.240 6.360 6.200 6.280 7,271 +0.01(+0.16%)
Dec 15, 2014 6.320 6.339 6.270 6.270 9,629 -0.06(-0.95%)
Dec 12, 2014 6.480 6.480 6.320 6.330 5,805 -0.07(-1.09%)
Dec 11, 2014 6.310 6.490 6.310 6.400 18,928 +0.05(+0.79%)
Dec 10, 2014 6.350 6.490 6.350 6.350 14,976 +0.00(+0.00%)
Dec 09, 2014 6.070 6.390 6.070 6.350 11,716 +0.09(+1.44%)
Dec 08, 2014 6.360 6.375 6.260 6.260 3,719 -0.11(-1.73%)
Dec 05, 2014 6.420 6.485 6.350 6.370 12,055 +0.02(+0.31%)
Dec 04, 2014 6.400 6.500 6.340 6.350 20,170 +0.00(+0.00%)
Dec 03, 2014 6.050 6.350 6.000 6.350 23,252 +0.31(+5.13%)
Dec 02, 2014 5.960 6.050 5.960 6.040 4,108 +0.04(+0.67%)
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.