Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 8.480 8.480 8.480 8.480 100 +0.47(+5.87%)
Jun 29, 2015 8.130 8.140 8.010 8.010 947 -0.09(-1.11%)
Jun 26, 2015 8.650 8.650 8.100 8.100 400 -0.03(-0.31%)
Jun 25, 2015 8.230 8.550 8.100 8.125 3,235 +0.09(+1.06%)
Jun 24, 2015 8.190 8.190 8.040 8.040 300 -0.16(-1.95%)
Jun 23, 2015 8.125 9.000 8.010 8.200 24,856 +0.12(+1.43%)
Jun 22, 2015 8.020 8.330 8.020 8.084 2,340 -0.13(-1.53%)
Jun 19, 2015 8.210 8.210 8.210 8.210 347 -0.05(-0.67%)
Jun 18, 2015 8.310 8.440 8.050 8.265 11,876 -0.34(-4.01%)
Jun 17, 2015 8.610 8.610 8.585 8.610 886 +0.00(+0.00%)
Jun 16, 2015 8.860 8.860 8.620 8.610 2,216 -0.30(-3.37%)
Jun 12, 2015 8.910 8.910 8.910 8.910 2 +0.00(+0.00%)
Jun 11, 2015 8.832 9.100 8.810 8.910 1,901 -0.21(-2.30%)
Jun 09, 2015 9.300 9.300 9.120 9.120 2 +0.21(+2.36%)
Jun 08, 2015 8.930 8.960 8.910 8.910 2,339 -0.19(-2.09%)
Jun 05, 2015 8.970 9.100 8.970 9.100 520 +0.17(+1.90%)
Jun 04, 2015 9.000 9.000 8.930 8.930 749 +0.12(+1.36%)
Jun 02, 2015 8.910 8.810 8.810 8.810 2,600 -0.25(-2.76%)
Jun 01, 2015 9.060 9.060 9.060 9.060 175 +0.01(+0.11%)
May 29, 2015 9.000 9.065 9.000 9.050 596 -0.21(-2.23%)
May 28, 2015 8.900 9.256 8.900 9.256 2,526 +0.31(+3.42%)
May 27, 2015 8.850 8.994 8.850 8.950 750 +0.00(+0.00%)
May 26, 2015 8.900 9.000 8.860 8.950 1,572 +0.00(+0.00%)
May 22, 2015 8.910 8.950 8.950 8.950 1,700 +0.00(+0.00%)
May 21, 2015 8.860 9.300 8.860 8.950 400 -0.06(-0.63%)
May 20, 2015 9.000 9.050 8.915 9.007 1,006 +0.01(+0.08%)
May 19, 2015 9.010 9.010 9.000 9.000 209 -0.31(-3.33%)
May 18, 2015 9.300 9.310 9.290 9.310 2,415 -0.07(-0.75%)
May 15, 2015 9.390 9.390 9.360 9.380 2,011 +0.03(+0.27%)
May 14, 2015 9.350 9.355 9.350 9.355 600 -0.06(-0.68%)
May 13, 2015 9.280 9.419 8.740 9.419 13,750 +0.14(+1.50%)
May 12, 2015 10.38 10.38 9.280 9.280 7,568 -0.70(-7.01%)
May 11, 2015 10.51 10.51 9.980 9.980 4,960 -0.54(-5.13%)
May 08, 2015 10.52 10.80 10.52 10.52 8,017 -0.43(-3.96%)
May 07, 2015 10.65 10.96 10.65 10.95 718 +0.05(+0.49%)
May 06, 2015 11.16 11.16 10.90 10.90 460 -0.35(-3.11%)
May 05, 2015 11.25 11.25 11.25 11.25 260 -0.27(-2.34%)
May 04, 2015 11.07 11.52 10.65 11.52 940 +0.31(+2.75%)
May 01, 2015 11.05 11.21 11.05 11.21 2,169 -0.49(-4.17%)
Apr 30, 2015 11.07 11.70 11.07 11.70 483 +0.30(+2.63%)
Apr 29, 2015 11.40 11.40 11.40 11.40 485 -0.39(-3.31%)
Apr 28, 2015 10.95 11.85 10.95 11.79 4,523 +0.45(+4.00%)
Apr 27, 2015 11.40 11.40 11.12 11.34 1,453 -0.30(-2.61%)
Apr 24, 2015 11.71 12.14 11.51 11.64 3,105 -0.46(-3.80%)
Apr 21, 2015 11.60 12.29 11.60 12.10 5 +0.00(+0.00%)
Apr 20, 2015 12.12 12.76 11.20 12.10 8,769 -0.79(-6.13%)
Apr 17, 2015 12.35 12.90 12.35 12.89 1,120 -0.30(-2.27%)
Apr 16, 2015 13.26 13.26 13.15 13.19 3,815 +0.38(+2.97%)
Apr 15, 2015 12.70 12.98 12.70 12.81 1,320 +0.43(+3.47%)
Apr 14, 2015 12.71 12.72 12.09 12.38 6,709 -0.32(-2.52%)
Apr 13, 2015 12.72 12.72 12.70 12.70 1,308 -0.21(-1.63%)
Apr 10, 2015 12.91 12.91 12.91 12.91 389 +0.21(+1.65%)
Apr 09, 2015 12.80 13.10 12.10 12.70 23,375 -0.55(-4.15%)
Apr 08, 2015 12.80 13.25 12.20 13.25 18,178 +0.55(+4.33%)
Apr 07, 2015 12.70 12.70 12.70 12.70 102 +0.57(+4.74%)
Apr 06, 2015 12.02 12.20 12.00 12.12 2,323 -1.04(-7.87%)
Apr 02, 2015 13.20 13.16 13.16 13.16 4,000 +0.01(+0.08%)
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.