Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 7.860 8.020 7.825 7.990 10,352,585 +0.09(+1.14%)
Mar 30, 2015 7.910 7.970 7.860 7.900 5,496,913 +0.03(+0.38%)
Mar 27, 2015 7.920 8.090 7.780 7.870 7,263,853 -0.03(-0.38%)
Mar 26, 2015 7.890 8.065 7.850 7.900 11,556,265 -0.03(-0.38%)
Mar 25, 2015 8.250 8.250 7.930 7.930 10,635,830 -0.32(-3.88%)
Mar 24, 2015 7.960 8.390 7.940 8.250 17,781,980 +0.30(+3.77%)
Mar 23, 2015 7.630 8.035 7.620 7.950 11,708,414 +0.32(+4.19%)
Mar 20, 2015 7.350 7.630 7.250 7.630 79,798,176 +0.35(+4.81%)
Mar 19, 2015 7.450 7.520 7.250 7.280 9,475,564 -0.19(-2.54%)
Mar 18, 2015 7.290 7.620 7.100 7.470 16,736,321 +0.15(+2.05%)
Mar 17, 2015 7.360 7.610 7.290 7.320 11,974,892 +0.04(+0.55%)
Mar 16, 2015 7.715 7.720 7.260 7.280 29,723,615 -0.44(-5.70%)
Mar 13, 2015 8.170 8.200 7.640 7.720 15,206,177 -0.48(-5.85%)
Mar 12, 2015 8.530 8.620 8.180 8.200 9,009,058 -0.28(-3.30%)
Mar 11, 2015 8.420 8.530 8.020 8.480 15,363,686 +0.04(+0.47%)
Mar 10, 2015 8.870 8.910 8.430 8.440 9,739,379 -0.56(-6.22%)
Mar 09, 2015 8.940 9.130 8.870 9.000 10,184,680 +0.10(+1.12%)
Mar 06, 2015 9.030 9.230 8.900 8.900 18,122,764 -0.15(-1.66%)
Mar 05, 2015 9.120 9.260 8.960 9.050 28,377,792 -0.05(-0.55%)
Mar 04, 2015 8.860 9.130 8.820 9.100 14,450,698 +0.28(+3.17%)
Mar 03, 2015 8.830 9.050 8.780 8.820 10,040,533 -0.04(-0.45%)
Mar 02, 2015 8.560 8.940 8.505 8.860 13,486,439 +0.35(+4.11%)
Feb 27, 2015 8.400 8.550 8.340 8.510 6,834,368 +0.12(+1.43%)
Feb 26, 2015 8.450 8.540 8.170 8.390 5,961,619 -0.06(-0.71%)
Feb 25, 2015 8.640 8.840 8.390 8.450 7,467,869 -0.18(-2.09%)
Feb 24, 2015 8.450 8.670 8.450 8.630 7,938,702 +0.19(+2.25%)
Feb 23, 2015 8.300 8.540 8.250 8.440 7,278,012 -0.01(-0.12%)
Feb 20, 2015 8.700 8.750 8.350 8.450 7,788,155 -0.28(-3.21%)
Feb 19, 2015 9.020 9.030 8.700 8.730 8,313,088 -0.37(-4.07%)
Feb 18, 2015 9.060 9.190 8.890 9.100 14,254,625 +0.04(+0.44%)
Feb 17, 2015 9.090 9.110 8.865 9.060 7,772,922 -0.02(-0.22%)
Feb 13, 2015 8.720 9.080 9.080 9.080 17,734,700 +0.39(+4.49%)
Feb 12, 2015 8.200 9.193 8.100 8.690 20,900,076 +0.11(+1.28%)
Feb 11, 2015 8.690 8.730 8.450 8.580 10,434,958 -0.08(-0.92%)
Feb 10, 2015 8.770 8.800 8.450 8.660 8,962,475 -0.10(-1.14%)
Feb 09, 2015 8.820 8.939 8.730 8.760 8,647,624 -0.12(-1.35%)
Feb 06, 2015 8.870 8.980 8.810 8.880 6,475,798 +0.01(+0.11%)
Feb 05, 2015 8.780 8.920 8.640 8.870 8,084,828 +0.13(+1.49%)
Feb 04, 2015 8.680 8.800 8.520 8.740 13,516,573 +0.03(+0.34%)
Feb 03, 2015 8.140 8.765 8.140 8.710 16,708,759 +0.59(+7.27%)
Feb 02, 2015 7.750 8.120 7.750 8.120 12,189,738 +0.38(+4.91%)
Jan 30, 2015 7.850 7.870 7.640 7.740 9,010,131 -0.16(-2.03%)
Jan 29, 2015 7.880 8.160 7.730 7.900 11,309,289 +0.18(+2.33%)
Jan 28, 2015 7.920 8.040 7.690 7.720 8,766,252 -0.19(-2.40%)
Jan 27, 2015 8.050 8.140 7.890 7.910 8,827,359 -0.25(-3.06%)
Jan 26, 2015 7.980 8.660 7.850 8.160 20,295,979 +0.18(+2.26%)
Jan 23, 2015 8.490 8.500 7.650 7.980 29,751,430 -0.68(-7.85%)
Jan 22, 2015 7.590 9.080 7.570 8.660 48,498,011 +1.10(+14.55%)
Jan 21, 2015 7.480 7.680 7.435 7.560 10,994,878 +0.06(+0.80%)
Jan 20, 2015 7.480 7.640 7.250 7.500 18,844,689 +0.03(+0.40%)
Jan 16, 2015 7.620 7.790 7.460 7.470 12,279,374 -0.14(-1.84%)
Jan 15, 2015 7.760 7.830 7.590 7.610 13,310,981 -0.12(-1.55%)
Jan 14, 2015 7.830 7.855 7.620 7.730 13,105,966 -0.23(-2.89%)
Jan 13, 2015 8.020 8.220 7.870 7.960 13,565,509 -0.01(-0.13%)
Jan 12, 2015 8.160 8.230 7.900 7.970 8,047,786 -0.20(-2.45%)
Jan 09, 2015 8.850 8.890 8.165 8.170 11,317,370 -0.66(-7.47%)
Jan 08, 2015 8.560 8.890 8.500 8.830 11,598,445 +0.31(+3.64%)
Jan 07, 2015 8.630 8.690 8.420 8.520 14,874,900 -0.09(-1.05%)
Jan 06, 2015 9.140 9.140 8.540 8.610 9,837,009 -0.55(-6.00%)
Jan 05, 2015 9.240 9.280 9.110 9.160 7,902,408 -0.15(-1.61%)
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.