Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 7.238 7.455 7.087 7.310 1,103,494 -0.05(-0.69%)
Mar 30, 2015 7.281 7.390 7.209 7.361 1,047,942 +0.09(+1.19%)
Mar 27, 2015 7.469 7.512 7.261 7.274 1,377,880 -0.28(-3.72%)
Mar 26, 2015 7.677 7.720 7.333 7.555 2,059,909 +0.11(+1.45%)
Mar 25, 2015 7.383 7.563 7.197 7.448 1,629,050 +0.11(+1.47%)
Mar 24, 2015 7.132 7.340 7.096 7.340 1,222,592 +0.21(+2.92%)
Mar 23, 2015 7.132 7.347 7.103 7.132 1,378,379 +0.04(+0.61%)
Mar 20, 2015 7.125 7.240 6.989 7.089 3,760,266 +0.17(+2.49%)
Mar 19, 2015 6.967 7.060 6.845 6.917 1,507,974 -0.31(-4.27%)
Mar 18, 2015 6.709 7.240 6.529 7.225 2,761,992 +0.44(+6.45%)
Mar 17, 2015 6.637 6.852 6.601 6.788 1,323,385 +0.10(+1.50%)
Mar 16, 2015 6.572 6.694 6.357 6.687 1,557,290 +0.01(+0.22%)
Mar 13, 2015 6.759 6.816 6.458 6.673 1,418,445 -0.17(-2.41%)
Mar 12, 2015 7.060 7.096 6.803 6.838 1,054,552 -0.17(-2.46%)
Mar 11, 2015 6.773 7.103 6.716 7.010 1,543,393 +0.26(+3.83%)
Mar 10, 2015 6.910 7.103 6.745 6.752 1,873,839 -0.26(-3.68%)
Mar 09, 2015 7.304 7.376 6.989 7.010 1,763,458 -0.29(-4.03%)
Mar 06, 2015 7.333 7.412 7.225 7.304 958,509 -0.11(-1.45%)
Mar 05, 2015 7.512 7.577 7.351 7.412 1,187,543 -0.13(-1.71%)
Mar 04, 2015 7.498 7.577 7.276 7.541 1,457,448 +0.06(+0.86%)
Mar 03, 2015 7.319 7.598 7.319 7.477 2,618,716 +0.20(+2.76%)
Mar 02, 2015 7.225 7.304 6.996 7.276 1,764,470 +0.01(+0.20%)
Feb 27, 2015 7.398 7.448 7.233 7.261 1,713,431 -0.08(-1.08%)
Feb 26, 2015 7.283 7.362 7.189 7.340 1,623,155 -0.11(-1.54%)
Feb 25, 2015 7.189 7.519 7.189 7.455 1,821,669 +0.27(+3.80%)
Feb 24, 2015 7.253 7.310 7.026 7.182 2,414,335 +0.00(+0.00%)
Feb 23, 2015 7.396 7.474 7.104 7.182 4,127,858 -0.49(-6.39%)
Feb 20, 2015 7.730 8.126 7.574 7.673 3,301,525 +0.00(+0.00%)
Feb 19, 2015 7.666 7.972 7.360 7.673 3,270,103 -0.26(-3.23%)
Feb 18, 2015 8.036 8.192 7.837 7.929 2,495,477 -0.32(-3.88%)
Feb 17, 2015 8.185 8.341 8.029 8.249 1,539,684 -0.02(-0.26%)
Feb 13, 2015 8.107 8.270 8.270 8.270 2,243,638 +0.39(+4.96%)
Feb 12, 2015 7.851 8.121 7.829 7.879 1,870,467 +0.18(+2.31%)
Feb 11, 2015 7.531 7.822 7.367 7.701 1,478,304 -0.03(-0.37%)
Feb 10, 2015 8.078 8.093 7.566 7.730 1,963,496 -0.36(-4.48%)
Feb 09, 2015 8.007 8.192 7.986 8.093 2,176,440 +0.21(+2.61%)
Feb 06, 2015 8.114 8.142 7.773 7.886 1,649,485 -0.14(-1.77%)
Feb 05, 2015 7.716 8.071 7.716 8.029 1,537,808 +0.43(+5.71%)
Feb 04, 2015 7.758 7.808 7.218 7.595 2,901,644 -0.44(-5.49%)
Feb 03, 2015 7.602 8.277 7.559 8.036 3,877,563 +0.73(+9.92%)
Feb 02, 2015 7.147 7.374 7.026 7.310 2,379,020 +0.34(+4.90%)
Jan 30, 2015 6.507 7.232 6.478 6.969 3,060,653 +0.44(+6.75%)
Jan 29, 2015 6.549 6.827 6.329 6.528 1,912,031 +0.03(+0.44%)
Jan 28, 2015 6.852 6.859 6.486 6.500 2,570,556 -0.46(-6.67%)
Jan 27, 2015 6.767 7.035 6.711 6.964 2,007,886 +0.23(+3.45%)
Jan 26, 2015 6.486 6.993 6.443 6.732 2,463,451 +0.25(+3.80%)
Jan 23, 2015 6.408 6.577 6.246 6.486 1,517,755 +0.08(+1.21%)
Jan 22, 2015 6.521 6.542 6.183 6.408 1,580,464 +0.01(+0.22%)
Jan 21, 2015 6.169 6.507 6.133 6.394 2,293,394 +0.35(+5.83%)
Jan 20, 2015 6.338 6.415 5.915 6.042 1,870,678 -0.33(-5.19%)
Jan 16, 2015 5.929 6.507 5.929 6.373 2,008,305 +0.46(+7.87%)
Jan 15, 2015 6.317 6.324 5.887 5.908 1,965,545 -0.16(-2.67%)
Jan 14, 2015 5.669 6.091 5.605 6.070 1,995,359 +0.35(+6.03%)
Jan 13, 2015 5.774 5.824 5.556 5.725 2,034,928 -0.08(-1.45%)
Jan 12, 2015 6.014 6.014 5.746 5.810 1,591,798 -0.25(-4.07%)
Jan 09, 2015 6.126 6.169 5.978 6.056 1,933,688 -0.13(-2.16%)
Jan 08, 2015 6.225 6.281 6.022 6.190 2,196,678 +0.12(+1.97%)
Jan 07, 2015 6.302 6.436 6.035 6.070 2,057,245 -0.16(-2.60%)
Jan 06, 2015 6.211 6.528 6.162 6.232 2,803,082 -0.06(-0.90%)
Jan 05, 2015 6.746 6.760 6.239 6.288 3,072,886 -0.61(-8.78%)
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.