Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 9.375 9.369 9.369 9.369 29,662,612 +0.00(+0.00%)
Dec 30, 2014 9.357 9.430 9.336 9.369 24,472,156 -0.01(-0.13%)
Dec 29, 2014 9.291 9.478 9.273 9.381 31,651,662 +0.04(+0.45%)
Dec 26, 2014 9.248 9.360 9.224 9.339 19,300,206 +0.09(+0.98%)
Dec 24, 2014 9.291 9.248 9.248 9.248 11,793,445 -0.02(-0.20%)
Dec 23, 2014 9.194 9.339 9.194 9.267 34,452,592 +0.07(+0.72%)
Dec 22, 2014 9.115 9.212 9.067 9.200 41,724,700 +0.11(+1.26%)
Dec 19, 2014 8.940 9.097 8.910 9.085 67,568,872 +0.13(+1.49%)
Dec 18, 2014 8.886 8.952 8.771 8.952 58,724,896 +0.22(+2.49%)
Dec 17, 2014 8.565 8.777 8.529 8.735 48,595,928 +0.22(+2.56%)
Dec 16, 2014 8.577 8.741 8.420 8.517 72,571,472 -0.11(-1.33%)
Dec 15, 2014 8.982 9.016 8.626 8.632 78,362,752 -0.43(-4.74%)
Dec 12, 2014 9.188 9.194 9.061 9.061 37,527,876 -0.18(-1.90%)
Dec 11, 2014 9.170 9.363 9.085 9.236 50,188,488 +0.07(+0.79%)
Dec 10, 2014 9.327 9.327 9.158 9.164 40,708,440 -0.16(-1.75%)
Dec 09, 2014 9.097 9.327 8.916 9.327 38,429,960 +0.00(+0.00%)
Dec 08, 2014 9.478 9.520 9.297 9.327 42,207,680 -0.16(-1.72%)
Dec 05, 2014 9.611 9.611 9.448 9.490 49,134,324 -0.07(-0.70%)
Dec 04, 2014 9.672 9.690 9.520 9.557 38,634,828 -0.12(-1.25%)
Dec 03, 2014 9.599 9.750 9.599 9.678 62,136,852 +0.07(+0.69%)
Dec 02, 2014 9.587 9.641 9.436 9.611 53,440,480 +0.08(+0.82%)
Dec 01, 2014 9.539 9.605 9.490 9.533 49,653,864 +0.02(+0.25%)
Nov 28, 2014 9.460 9.508 9.351 9.508 30,804,228 +0.07(+0.77%)
Nov 26, 2014 9.460 9.436 9.436 9.436 33,092,054 -0.04(-0.45%)
Nov 25, 2014 9.514 9.575 9.436 9.478 53,304,616 +0.01(+0.06%)
Nov 24, 2014 9.375 9.484 9.369 9.472 54,252,684 +0.15(+1.56%)
Nov 21, 2014 9.454 9.460 9.291 9.327 42,366,928 -0.02(-0.19%)
Nov 20, 2014 9.291 9.460 9.236 9.345 35,006,764 +0.01(+0.13%)
Nov 19, 2014 9.357 9.357 9.224 9.333 37,430,204 -0.04(-0.39%)
Nov 18, 2014 9.490 9.520 9.218 9.369 72,208,216 -0.02(-0.26%)
Nov 17, 2014 9.279 9.430 9.188 9.393 76,910,224 +0.24(+2.64%)
Nov 14, 2014 9.073 9.227 9.058 9.152 61,364,644 +0.13(+1.41%)
Nov 13, 2014 8.892 9.170 8.886 9.025 83,186,680 +0.21(+2.40%)
Nov 12, 2014 8.656 8.843 8.620 8.813 59,916,688 +0.13(+1.46%)
Nov 11, 2014 8.493 8.723 8.463 8.686 58,414,000 +0.22(+2.64%)
Nov 10, 2014 8.577 8.583 8.432 8.463 60,129,144 -0.10(-1.20%)
Nov 07, 2014 8.596 8.626 8.541 8.565 50,051,568 -0.01(-0.14%)
Nov 06, 2014 8.414 8.593 8.414 8.577 60,263,876 +0.15(+1.79%)
Nov 05, 2014 8.481 8.493 8.384 8.426 43,079,308 -0.01(-0.07%)
Nov 04, 2014 8.426 8.463 8.378 8.432 32,572,324 -0.02(-0.29%)
Nov 03, 2014 8.523 8.565 8.426 8.457 52,192,580 -0.06(-0.71%)
Oct 31, 2014 8.541 8.553 8.487 8.517 61,670,116 +0.08(+1.00%)
Oct 30, 2014 8.390 8.441 8.269 8.432 42,195,136 +0.02(+0.29%)
Oct 29, 2014 8.547 8.571 8.318 8.408 51,711,048 -0.08(-0.89%)
Oct 28, 2014 8.322 8.484 8.304 8.484 61,445,188 +0.20(+2.46%)
Oct 27, 2014 8.310 8.256 8.256 8.280 102,546,536 +0.02(+0.29%)
Oct 24, 2014 8.634 8.652 8.178 8.256 153,461,168 -0.37(-4.31%)
Oct 23, 2014 8.568 8.681 8.556 8.628 50,744,300 +0.16(+1.91%)
Oct 22, 2014 8.562 8.586 8.436 8.466 40,529,600 -0.08(-0.91%)
Oct 21, 2014 8.544 8.553 8.448 8.544 49,946,204 +0.05(+0.64%)
Oct 20, 2014 8.412 8.442 8.379 8.490 31,648,182 +0.09(+1.07%)
Oct 17, 2014 8.508 8.538 8.370 8.400 52,655,832 +0.02(+0.29%)
Oct 16, 2014 8.022 8.424 8.004 8.376 69,066,792 +0.22(+2.64%)
Oct 15, 2014 8.142 8.250 7.945 8.160 77,601,504 -0.10(-1.16%)
Oct 14, 2014 8.148 8.412 8.112 8.256 72,430,576 +0.14(+1.77%)
Oct 13, 2014 8.256 8.316 8.100 8.112 62,897,616 -0.15(-1.81%)
Oct 10, 2014 8.214 8.340 8.118 8.262 68,564,664 -0.03(-0.36%)
Oct 09, 2014 8.514 8.520 8.268 8.292 53,006,784 -0.22(-2.60%)
Oct 08, 2014 8.430 8.532 8.160 8.514 83,977,008 +0.07(+0.78%)
Oct 07, 2014 8.669 8.669 8.436 8.448 71,505,296 -0.25(-2.89%)
Oct 06, 2014 8.783 8.805 8.687 8.699 39,971,636 -0.04(-0.48%)
Oct 03, 2014 8.783 8.801 8.687 8.741 63,720,968 +0.02(+0.21%)
Oct 02, 2014 8.741 8.789 8.652 8.723 63,069,996 -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.