Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 10.55 10.58 10.41 10.41 16,993,496 -0.15(-1.39%)
May 28, 2015 10.61 10.64 10.53 10.56 9,381,410 -0.06(-0.60%)
May 27, 2015 10.57 10.65 10.53 10.62 12,527,609 +0.09(+0.88%)
May 26, 2015 10.51 10.56 10.43 10.53 14,709,101 -0.06(-0.54%)
May 22, 2015 10.61 10.58 10.58 10.58 5,868,298 -0.01(-0.13%)
May 21, 2015 10.60 10.68 10.56 10.60 9,619,235 -0.04(-0.33%)
May 20, 2015 10.71 10.73 10.61 10.63 8,650,886 -0.10(-0.93%)
May 19, 2015 10.60 10.73 10.57 10.73 12,942,616 +0.18(+1.68%)
May 18, 2015 10.46 10.58 10.44 10.56 9,481,610 +0.11(+1.09%)
May 15, 2015 10.66 10.66 10.40 10.44 18,093,118 -0.16(-1.54%)
May 14, 2015 10.63 10.70 10.55 10.61 16,084,972 +0.01(+0.07%)
May 13, 2015 10.46 10.63 10.41 10.60 23,094,898 +0.14(+1.36%)
May 12, 2015 10.41 10.51 10.31 10.46 20,819,636 -0.01(-0.14%)
May 11, 2015 10.36 10.52 10.32 10.47 10,841,578 +0.11(+1.10%)
May 08, 2015 10.26 10.37 10.18 10.36 12,879,328 +0.16(+1.60%)
May 07, 2015 10.29 10.30 10.15 10.19 16,691,688 -0.08(-0.76%)
May 06, 2015 10.24 10.44 10.22 10.27 27,199,780 -0.13(-1.30%)
May 05, 2015 10.35 10.53 10.33 10.41 22,698,236 +0.01(+0.14%)
May 04, 2015 10.30 10.40 10.24 10.39 10,735,286 +0.16(+1.60%)
May 01, 2015 10.31 10.35 10.20 10.23 9,107,231 -0.04(-0.35%)
Apr 30, 2015 10.33 10.39 10.21 10.26 16,251,279 -0.03(-0.28%)
Apr 29, 2015 10.09 10.34 10.09 10.29 15,599,888 +0.16(+1.61%)
Apr 28, 2015 10.02 10.14 9.949 10.13 10,571,505 +0.11(+1.06%)
Apr 27, 2015 10.12 10.17 10.02 10.02 9,832,336 -0.09(-0.84%)
Apr 24, 2015 10.18 10.18 10.10 10.11 10,491,862 -0.08(-0.77%)
Apr 23, 2015 10.17 10.22 10.10 10.19 13,454,957 +0.00(+0.00%)
Apr 22, 2015 10.06 10.21 9.988 10.19 14,403,658 +0.11(+1.13%)
Apr 21, 2015 10.13 10.17 10.07 10.07 11,230,377 -0.02(-0.21%)
Apr 20, 2015 10.08 10.18 10.04 10.09 11,427,583 +0.09(+0.85%)
Apr 17, 2015 10.15 10.21 9.945 10.01 16,679,078 -0.22(-2.15%)
Apr 16, 2015 9.988 10.32 9.874 10.23 30,433,770 +0.15(+1.48%)
Apr 15, 2015 9.995 10.15 9.988 10.08 15,268,327 +0.06(+0.64%)
Apr 14, 2015 10.12 10.16 9.988 10.02 20,216,040 -0.11(-1.05%)
Apr 13, 2015 9.981 10.13 9.967 10.12 21,388,780 +0.14(+1.35%)
Apr 10, 2015 10.07 10.09 9.952 9.988 13,190,955 -0.09(-0.92%)
Apr 09, 2015 10.07 10.12 9.995 10.08 9,539,301 +0.00(+0.00%)
Apr 08, 2015 10.11 10.20 10.05 10.08 9,263,218 -0.04(-0.42%)
Apr 07, 2015 10.09 10.19 10.03 10.12 12,048,160 +0.06(+0.64%)
Apr 06, 2015 10.01 10.09 9.896 10.06 10,216,667 -0.06(-0.63%)
Apr 02, 2015 10.02 10.12 10.12 10.12 11,304,432 +0.06(+0.64%)
Apr 01, 2015 10.01 10.07 9.938 10.06 24,904,210 +0.00(+0.00%)
Mar 31, 2015 9.959 10.07 9.952 10.06 11,408,409 -0.03(-0.28%)
Mar 30, 2015 10.04 10.14 10.01 10.09 7,012,855 +0.14(+1.43%)
Mar 27, 2015 10.03 10.03 9.888 9.945 10,188,114 -0.11(-1.06%)
Mar 26, 2015 9.945 10.08 9.874 10.05 14,892,071 +0.09(+0.86%)
Mar 25, 2015 10.16 10.17 9.931 9.967 15,879,000 -0.20(-1.96%)
Mar 24, 2015 10.30 10.30 10.17 10.17 14,383,668 -0.17(-1.65%)
Mar 23, 2015 10.42 10.43 10.31 10.34 11,830,276 -0.07(-0.68%)
Mar 20, 2015 10.29 10.43 10.27 10.41 17,981,918 +0.16(+1.52%)
Mar 19, 2015 10.27 10.29 10.15 10.25 18,695,792 -0.03(-0.28%)
Mar 18, 2015 10.36 10.47 10.17 10.28 18,877,746 -0.10(-0.96%)
Mar 17, 2015 10.29 10.38 10.24 10.38 11,010,493 +0.01(+0.14%)
Mar 16, 2015 10.36 10.39 10.24 10.36 11,804,584 +0.06(+0.55%)
Mar 13, 2015 10.36 10.44 10.22 10.31 15,118,212 -0.07(-0.68%)
Mar 12, 2015 10.28 10.39 10.22 10.38 22,632,384 +0.27(+2.67%)
Mar 11, 2015 9.945 10.14 9.913 10.11 16,005,666 +0.18(+1.86%)
Mar 10, 2015 10.06 10.07 9.903 9.924 16,838,252 -0.26(-2.51%)
Mar 09, 2015 10.14 10.20 10.09 10.18 13,630,767 +0.01(+0.14%)
Mar 06, 2015 10.03 10.30 10.01 10.17 19,079,770 +0.16(+1.63%)
Mar 05, 2015 9.896 10.00 9.761 10.00 15,724,363 +0.13(+1.29%)
Mar 04, 2015 9.874 9.906 9.796 9.874 15,708,746 -0.07(-0.71%)
Mar 03, 2015 9.903 9.988 9.860 9.945 9,532,043 -0.01(-0.14%)
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.