Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 7.240 7.289 7.289 7.289 1,444,675 -0.09(-1.21%)
Dec 30, 2014 7.548 7.736 7.379 7.379 1,113,648 -0.29(-3.76%)
Dec 29, 2014 7.597 7.816 7.482 7.667 1,604,900 +0.23(+3.07%)
Dec 26, 2014 7.557 7.736 7.319 7.438 1,162,918 -0.06(-0.79%)
Dec 24, 2014 7.458 7.498 7.498 7.498 1,106,137 -0.12(-1.56%)
Dec 23, 2014 7.557 7.895 7.508 7.617 2,876,101 +0.15(+1.99%)
Dec 22, 2014 7.408 7.635 6.942 7.468 2,778,970 -0.11(-1.44%)
Dec 19, 2014 6.753 7.826 6.703 7.577 5,815,296 +0.89(+13.37%)
Dec 18, 2014 6.932 7.468 6.366 6.684 3,316,037 -0.01(-0.15%)
Dec 17, 2014 5.839 6.902 5.839 6.693 3,098,237 +0.90(+15.61%)
Dec 16, 2014 5.373 6.058 5.303 5.790 2,424,446 +0.34(+6.19%)
Dec 15, 2014 5.760 5.949 5.393 5.452 2,705,386 -0.19(-3.35%)
Dec 12, 2014 5.700 5.978 5.551 5.641 2,231,522 -0.22(-3.73%)
Dec 11, 2014 5.949 6.108 5.790 5.859 1,485,668 -0.07(-1.17%)
Dec 10, 2014 6.167 6.207 5.661 5.929 2,164,949 -0.65(-9.82%)
Dec 09, 2014 5.740 6.664 5.720 6.574 2,903,710 +0.79(+13.75%)
Dec 08, 2014 6.316 6.346 5.537 5.780 3,064,829 -0.67(-10.32%)
Dec 05, 2014 6.495 6.644 6.405 6.445 2,818,254 -0.02(-0.31%)
Dec 04, 2014 6.813 6.981 6.455 6.465 2,840,145 -0.55(-7.79%)
Dec 03, 2014 6.753 7.389 6.733 7.011 2,573,929 +0.28(+4.13%)
Dec 02, 2014 6.972 7.359 6.644 6.733 2,549,538 -0.34(-4.78%)
Dec 01, 2014 7.389 7.637 6.455 7.071 2,834,102 -0.41(-5.44%)
Nov 28, 2014 8.372 8.382 7.468 7.478 2,146,990 -1.65(-18.06%)
Nov 26, 2014 9.623 9.127 9.127 9.127 2,223,352 -0.62(-6.32%)
Nov 25, 2014 10.24 10.45 9.573 9.742 1,514,709 -0.37(-3.63%)
Nov 24, 2014 10.53 10.68 9.931 10.11 1,485,138 -0.51(-4.77%)
Nov 21, 2014 10.25 10.71 10.18 10.62 1,779,946 +0.69(+6.90%)
Nov 20, 2014 9.415 10.07 9.415 9.931 1,181,091 +0.54(+5.71%)
Nov 19, 2014 9.643 9.657 9.156 9.395 1,524,627 -0.19(-1.97%)
Nov 18, 2014 9.514 9.762 9.246 9.583 1,778,909 +0.04(+0.42%)
Nov 17, 2014 9.454 9.663 9.285 9.544 2,331,454 -0.11(-1.13%)
Nov 14, 2014 9.117 9.732 9.077 9.653 1,424,808 +0.53(+5.77%)
Nov 13, 2014 9.343 9.500 8.999 9.127 2,639,023 -0.37(-3.93%)
Nov 12, 2014 8.999 9.520 8.940 9.500 2,256,260 +0.33(+3.64%)
Nov 11, 2014 8.724 9.402 8.724 9.166 1,596,031 +0.42(+4.83%)
Nov 10, 2014 9.195 9.402 8.557 8.743 2,746,190 -0.40(-4.40%)
Nov 07, 2014 8.409 9.284 8.409 9.146 1,890,235 +0.69(+8.13%)
Nov 06, 2014 8.606 8.714 7.908 8.459 1,601,226 -0.04(-0.46%)
Nov 05, 2014 8.026 8.665 7.908 8.498 1,266,238 +0.58(+7.32%)
Nov 04, 2014 8.291 8.350 7.859 7.918 1,970,094 -0.72(-8.30%)
Nov 03, 2014 9.038 9.451 8.508 8.635 1,542,034 -0.29(-3.30%)
Oct 31, 2014 8.802 8.950 8.203 8.930 1,680,640 +0.12(+1.34%)
Oct 30, 2014 9.136 9.392 8.527 8.812 1,025,786 -0.47(-5.08%)
Oct 29, 2014 9.323 9.716 9.127 9.284 1,261,456 +0.05(+0.53%)
Oct 28, 2014 8.655 9.303 8.468 9.235 1,199,556 +0.74(+8.67%)
Oct 27, 2014 8.734 8.812 8.213 8.498 1,098,637 -0.44(-4.95%)
Oct 24, 2014 9.048 9.058 8.743 8.940 999,517 -0.18(-1.94%)
Oct 23, 2014 8.901 9.244 8.714 9.117 1,455,406 +0.48(+5.57%)
Oct 22, 2014 9.628 9.785 8.626 8.635 1,562,340 -0.92(-9.66%)
Oct 21, 2014 9.559 10.09 9.313 9.559 1,192,253 +0.17(+1.78%)
Oct 20, 2014 9.176 9.397 9.009 9.392 710,206 +0.17(+1.81%)
Oct 17, 2014 10.16 10.46 9.185 9.225 1,330,597 -0.65(-6.57%)
Oct 16, 2014 8.969 10.40 8.763 9.873 2,217,835 +0.70(+7.60%)
Oct 15, 2014 8.291 9.185 8.056 9.176 2,041,085 +0.64(+7.48%)
Oct 14, 2014 8.626 9.058 8.360 8.537 2,000,141 -0.04(-0.46%)
Oct 13, 2014 9.028 9.313 8.301 8.576 2,282,790 -0.55(-6.03%)
Oct 10, 2014 9.185 9.755 8.901 9.127 1,525,824 -0.19(-2.00%)
Oct 09, 2014 10.38 10.38 9.185 9.313 2,411,759 -1.31(-12.30%)
Oct 08, 2014 10.18 10.63 9.775 10.62 1,958,294 +0.33(+3.25%)
Oct 07, 2014 10.72 10.76 10.27 10.29 1,580,705 -0.55(-5.08%)
Oct 06, 2014 10.44 11.05 10.39 10.84 1,922,103 +0.44(+4.25%)
Oct 03, 2014 10.62 10.71 10.24 10.39 935,595 -0.21(-1.95%)
Oct 02, 2014 10.34 10.62 9.854 10.60 1,111,227 +0.17(+1.60%)
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.