Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 9.637 9.631 9.631 9.631 28,857,172 +0.00(+0.00%)
Dec 30, 2014 9.618 9.693 9.597 9.631 23,807,654 -0.01(-0.13%)
Dec 29, 2014 9.550 9.743 9.531 9.643 30,792,212 +0.04(+0.45%)
Dec 26, 2014 9.507 9.621 9.482 9.600 18,776,140 +0.09(+0.98%)
Dec 24, 2014 9.550 9.507 9.507 9.507 11,473,213 -0.02(-0.20%)
Dec 23, 2014 9.451 9.600 9.451 9.525 33,517,088 +0.07(+0.72%)
Dec 22, 2014 9.370 9.469 9.320 9.457 40,591,732 +0.12(+1.26%)
Dec 19, 2014 9.190 9.351 9.159 9.339 65,734,152 +0.14(+1.49%)
Dec 18, 2014 9.134 9.202 9.016 9.202 57,130,316 +0.22(+2.49%)
Dec 17, 2014 8.804 9.022 8.767 8.978 47,276,384 +0.22(+2.56%)
Dec 16, 2014 8.817 8.985 8.655 8.755 70,600,904 -0.12(-1.33%)
Dec 15, 2014 9.233 9.267 8.867 8.873 76,234,936 -0.44(-4.74%)
Dec 12, 2014 9.444 9.451 9.314 9.314 36,508,868 -0.18(-1.90%)
Dec 11, 2014 9.426 9.625 9.339 9.494 48,825,700 +0.07(+0.79%)
Dec 10, 2014 9.587 9.587 9.413 9.420 39,603,068 -0.17(-1.75%)
Dec 09, 2014 9.351 9.587 9.165 9.587 37,386,456 +0.00(+0.00%)
Dec 08, 2014 9.743 9.786 9.556 9.587 41,061,600 -0.17(-1.72%)
Dec 05, 2014 9.879 9.879 9.712 9.755 47,800,160 -0.07(-0.70%)
Dec 04, 2014 9.941 9.960 9.786 9.823 37,585,760 -0.12(-1.25%)
Dec 03, 2014 9.867 10.02 9.867 9.948 60,449,624 +0.07(+0.69%)
Dec 02, 2014 9.854 9.910 9.699 9.879 51,989,392 +0.08(+0.82%)
Dec 01, 2014 9.805 9.873 9.755 9.799 48,305,592 +0.02(+0.25%)
Nov 28, 2014 9.724 9.774 9.612 9.774 29,967,788 +0.07(+0.77%)
Nov 26, 2014 9.724 9.699 9.699 9.699 32,193,492 -0.04(-0.45%)
Nov 25, 2014 9.780 9.842 9.699 9.743 51,857,212 +0.01(+0.06%)
Nov 24, 2014 9.637 9.749 9.631 9.736 52,779,540 +0.15(+1.56%)
Nov 21, 2014 9.718 9.724 9.550 9.587 41,216,524 -0.02(-0.19%)
Nov 20, 2014 9.550 9.724 9.494 9.606 34,056,212 +0.01(+0.13%)
Nov 19, 2014 9.618 9.618 9.482 9.594 36,413,848 -0.04(-0.39%)
Nov 18, 2014 9.755 9.786 9.475 9.631 70,247,520 -0.02(-0.26%)
Nov 17, 2014 9.538 9.693 9.444 9.656 74,821,856 +0.25(+2.64%)
Nov 14, 2014 9.326 9.485 9.311 9.407 59,698,388 +0.13(+1.41%)
Nov 13, 2014 9.140 9.426 9.134 9.277 80,927,880 +0.22(+2.40%)
Nov 12, 2014 8.898 9.090 8.860 9.059 58,289,748 +0.13(+1.46%)
Nov 11, 2014 8.730 8.966 8.699 8.929 56,827,864 +0.23(+2.64%)
Nov 10, 2014 8.817 8.823 8.668 8.699 58,496,436 -0.11(-1.20%)
Nov 07, 2014 8.835 8.867 8.780 8.804 48,692,496 -0.01(-0.14%)
Nov 06, 2014 8.649 8.833 8.649 8.817 58,627,508 +0.16(+1.79%)
Nov 05, 2014 8.717 8.730 8.618 8.662 41,909,556 -0.01(-0.07%)
Nov 04, 2014 8.662 8.699 8.612 8.668 31,687,876 -0.02(-0.29%)
Nov 03, 2014 8.761 8.804 8.662 8.693 50,775,372 -0.06(-0.71%)
Oct 31, 2014 8.780 8.792 8.724 8.755 59,995,564 +0.09(+1.00%)
Oct 30, 2014 8.624 8.677 8.500 8.668 41,049,396 +0.02(+0.29%)
Oct 29, 2014 8.786 8.811 8.550 8.643 50,306,916 -0.08(-0.89%)
Oct 28, 2014 8.554 8.721 8.536 8.721 59,776,744 +0.21(+2.46%)
Oct 27, 2014 8.542 8.487 8.487 8.511 99,762,048 +0.02(+0.29%)
Oct 24, 2014 8.875 8.893 8.406 8.487 149,294,176 -0.38(-4.31%)
Oct 23, 2014 8.807 8.924 8.794 8.868 49,366,424 +0.17(+1.91%)
Oct 22, 2014 8.801 8.825 8.671 8.702 39,429,084 -0.08(-0.91%)
Oct 21, 2014 8.782 8.791 8.684 8.782 48,589,996 +0.06(+0.64%)
Oct 20, 2014 8.647 8.677 8.613 8.727 30,788,826 +0.09(+1.07%)
Oct 17, 2014 8.745 8.776 8.604 8.634 51,226,048 +0.02(+0.29%)
Oct 16, 2014 8.246 8.659 8.228 8.610 67,191,400 +0.22(+2.64%)
Oct 15, 2014 8.370 8.480 8.166 8.388 75,494,360 -0.10(-1.16%)
Oct 14, 2014 8.376 8.647 8.339 8.487 70,463,840 +0.15(+1.77%)
Oct 13, 2014 8.487 8.548 8.326 8.339 61,189,732 -0.15(-1.81%)
Oct 10, 2014 8.443 8.573 8.345 8.493 66,702,900 -0.03(-0.36%)
Oct 09, 2014 8.751 8.758 8.499 8.523 51,567,472 -0.23(-2.60%)
Oct 08, 2014 8.665 8.770 8.388 8.751 81,696,744 +0.07(+0.78%)
Oct 07, 2014 8.911 8.911 8.671 8.684 69,563,688 -0.26(-2.89%)
Oct 06, 2014 9.028 9.051 8.930 8.942 38,886,272 -0.04(-0.48%)
Oct 03, 2014 9.028 9.047 8.930 8.985 61,990,728 +0.02(+0.21%)
Oct 02, 2014 8.985 9.035 8.893 8.967 61,357,432 -0.02(-0.21%)
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.