Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.650 | 8.650 | 8.650 | 8.650 | 2,075 | -0.29(-3.24%) |
May 27, 2015 | 8.940 | 8.940 | 8.940 | 0 | +0.09(+1.02%) | |
May 26, 2015 | 8.890 | 8.890 | 8.850 | 8.850 | 1,165 | +0.08(+0.91%) |
May 21, 2015 | 8.770 | 8.770 | 8.770 | 0 | -0.14(-1.57%) | |
May 14, 2015 | 8.910 | 8.910 | 8.910 | 0 | -0.06(-0.67%) | |
May 11, 2015 | 8.970 | 8.970 | 8.970 | 0 | -0.07(-0.77%) | |
May 08, 2015 | 9.080 | 9.100 | 9.040 | 9.040 | 8,858 | +0.25(+2.84%) |
May 06, 2015 | 8.790 | 8.790 | 8.790 | 0 | +0.28(+3.31%) | |
Apr 17, 2015 | 8.508 | 8.508 | 8.508 | 0 | -0.09(-1.07%) | |
Apr 10, 2015 | 8.600 | 8.600 | 8.600 | 0 | +0.60(+7.50%) | |
Mar 31, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.24(+3.09%) | |
Mar 26, 2015 | 7.760 | 7.760 | 7.760 | 0 | -0.32(-3.96%) | |
Mar 04, 2015 | 8.080 | 8.080 | 8.080 | 0 | +0.06(+0.75%) | |
Feb 24, 2015 | 8.020 | 8.020 | 8.020 | 0 | -0.13(-1.60%) | |
Feb 17, 2015 | 8.150 | 8.150 | 8.150 | 0 | +0.02(+0.25%) | |
Feb 12, 2015 | 8.130 | 8.130 | 8.130 | 0 | -0.16(-1.93%) | |
Feb 10, 2015 | 8.290 | 8.290 | 8.290 | 0 | +0.01(+0.12%) | |
Feb 03, 2015 | 8.280 | 8.280 | 8.280 | 0 | -0.09(-1.08%) | |
Feb 02, 2015 | 8.370 | 8.370 | 8.370 | 8.370 | 500 | +0.00(+0.00%) |
Jan 29, 2015 | 8.370 | 8.370 | 8.370 | 0 | +0.32(+3.98%) | |
Jan 22, 2015 | 8.050 | 8.050 | 8.050 | 0 | -0.01(-0.12%) | |
Jan 21, 2015 | 8.050 | 8.060 | 8.050 | 8.060 | 1,376 | +0.11(+1.38%) |
Jan 20, 2015 | 7.950 | 7.950 | 7.950 | 7.950 | 1,508 | +0.00(+0.00%) |
Jan 16, 2015 | 7.950 | 7.950 | 7.950 | 0 | +0.09(+1.15%) | |
Jan 07, 2015 | 7.860 | 7.860 | 7.860 | 0 | +0.11(+1.42%) | |
Jan 06, 2015 | 7.750 | 7.750 | 7.750 | 7.750 | 312 | -0.24(-3.00%) |
Dec 30, 2014 | 7.990 | 7.990 | 7.990 | 0 | +0.04(+0.50%) | |
Dec 29, 2014 | 7.950 | 7.950 | 7.950 | 7.950 | 364 | +0.16(+2.05%) |
Dec 23, 2014 | 7.790 | 7.790 | 7.790 | 0 | +0.04(+0.52%) | |
Dec 22, 2014 | 7.740 | 7.750 | 7.740 | 7.750 | 856 | -0.15(-1.90%) |
Dec 17, 2014 | 7.900 | 7.900 | 7.900 | 19 | +0.05(+0.64%) | |
Dec 11, 2014 | 7.850 | 7.850 | 7.850 | 49 | -0.27(-3.33%) | |
Dec 08, 2014 | 8.120 | 8.120 | 8.120 | 0 | -0.02(-0.25%) | |
Dec 05, 2014 | 8.260 | 8.260 | 8.140 | 0 | -0.12(-1.45%) | |
Nov 26, 2014 | 8.260 | 8.260 | 8.260 | 0 | +0.01(+0.12%) | |
Oct 31, 2014 | 8.250 | 8.250 | 8.250 | 0 | +0.24(+3.00%) | |
Oct 28, 2014 | 8.010 | 8.010 | 8.010 | 0 | -0.15(-1.84%) | |
Oct 24, 2014 | 8.160 | 8.160 | 8.160 | 0 | +0.00(+0.00%) | |
Oct 23, 2014 | 8.200 | 8.200 | 8.160 | 8.160 | 1,800 | -0.01(-0.12%) |
Oct 22, 2014 | 8.190 | 8.190 | 8.170 | 8.170 | 600 | -0.01(-0.12%) |
Oct 21, 2014 | 8.200 | 8.200 | 8.180 | 8.180 | 600 | +0.04(+0.49%) |
Oct 17, 2014 | 8.250 | 8.250 | 8.140 | 8.140 | 866 | +0.57(+7.53%) |
Oct 02, 2014 | 7.570 | 7.570 | 7.570 | 0 | -0.16(-2.07%) | |
Sep 30, 2014 | 7.730 | 7.730 | 7.730 | 0 | -0.82(-9.59%) | |
Sep 17, 2014 | 8.550 | 8.550 | 8.550 | 1 | +0.09(+1.06%) | |
Sep 16, 2014 | 8.320 | 8.460 | 8.360 | 8.460 | 2,088 | +0.10(+1.20%) |
Sep 15, 2014 | 8.360 | 8.360 | 8.360 | 8.360 | 197 | -0.57(-6.38%) |
Sep 09, 2014 | 8.930 | 8.930 | 8.930 | 0 | -0.06(-0.67%) | |
Sep 04, 2014 | 8.990 | 8.990 | 8.990 | 0 | -0.05(-0.55%) | |
Sep 03, 2014 | 9.160 | 9.160 | 9.030 | 9.040 | 1,300 | +0.26(+2.96%) |
Aug 28, 2014 | 8.780 | 8.780 | 8.780 | 0 | -0.12(-1.35%) | |
Aug 27, 2014 | 8.900 | 8.900 | 8.900 | 8.900 | 2,500 | -0.16(-1.77%) |
Aug 21, 2014 | 9.060 | 9.060 | 9.060 | 0 | +0.35(+4.02%) | |
Aug 15, 2014 | 8.710 | 8.710 | 8.710 | 0 | -0.05(-0.57%) | |
Aug 12, 2014 | 8.760 | 8.760 | 8.760 | 0 | -0.01(-0.11%) | |
Aug 11, 2014 | 8.770 | 8.770 | 8.770 | 8.770 | 2,874 | +0.20(+2.33%) |
Aug 08, 2014 | 8.580 | 8.580 | 8.570 | 8.570 | 972 | +0.24(+2.88%) |
Aug 06, 2014 | 8.330 | 8.330 | 8.330 | 88 | -0.24(-2.80%) | |
Aug 01, 2014 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | +0.09(+1.06%) |
Jul 31, 2014 | 8.490 | 8.490 | 8.480 | 8.480 | 272 | -0.13(-1.51%) |
Jul 30, 2014 | 8.660 | 8.660 | 8.610 | 8.610 | 6,632 | +0.02(+0.23%) |
Jul 29, 2014 | 8.560 | 8.630 | 8.560 | 8.590 | 4,906 | +0.13(+1.54%) |
Jul 28, 2014 | 8.430 | 8.460 | 8.430 | 8.460 | 14,773 | +0.16(+1.93%) |
Jul 02, 2014 | 8.300 | 8.300 | 8.300 | 0 | -0.03(-0.36%) | |
Jul 01, 2014 | 8.330 | 8.330 | 8.330 | 8.330 | 2,050 | +0.09(+1.09%) |
Jun 30, 2014 | 8.240 | 8.240 | 8.240 | 8.240 | 10,524 | +0.08(+0.98%) |
Jun 26, 2014 | 8.160 | 8.160 | 8.160 | 0 | +0.24(+3.03%) | |
Jun 25, 2014 | 7.920 | 7.920 | 7.920 | 7.920 | 3,085 | -0.34(-4.12%) |
Jun 20, 2014 | 8.260 | 8.260 | 8.260 | 0 | +0.10(+1.23%) | |
Jun 19, 2014 | 8.160 | 8.160 | 8.160 | 8.160 | 937 | +0.01(+0.12%) |
Jun 18, 2014 | 8.150 | 8.150 | 8.150 | 8.150 | 563 | +0.02(+0.25%) |
Jun 17, 2014 | 8.130 | 8.130 | 8.130 | 8.130 | 966 | +0.17(+2.14%) |
Jun 12, 2014 | 7.960 | 7.960 | 7.960 | 0 | -0.06(-0.75%) | |
Jun 05, 2014 | 8.020 | 8.020 | 8.020 | 11 | +0.25(+3.22%) |
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.
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.