Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.691 9.801 9.684 9.787 11,724,928 -0.03(-0.28%)
Mar 30, 2015 9.774 9.870 9.742 9.815 7,207,422 +0.14(+1.43%)
Mar 27, 2015 9.760 9.760 9.621 9.677 10,470,776 -0.10(-1.06%)
Mar 26, 2015 9.677 9.812 9.608 9.780 15,305,243 +0.08(+0.86%)
Mar 25, 2015 9.884 9.891 9.663 9.698 16,319,554 -0.19(-1.96%)
Mar 24, 2015 10.02 10.02 9.891 9.891 14,782,734 -0.17(-1.65%)
Mar 23, 2015 10.14 10.15 10.03 10.06 12,158,499 -0.07(-0.68%)
Mar 20, 2015 10.02 10.15 9.995 10.13 18,480,816 +0.15(+1.52%)
Mar 19, 2015 9.995 10.01 9.877 9.974 19,214,496 -0.03(-0.28%)
Mar 18, 2015 10.08 10.19 9.891 10.00 19,401,496 -0.10(-0.96%)
Mar 17, 2015 10.01 10.10 9.960 10.10 11,315,973 +0.01(+0.14%)
Mar 16, 2015 10.08 10.11 9.967 10.08 12,132,095 +0.06(+0.55%)
Mar 13, 2015 10.08 10.15 9.946 10.03 15,537,658 -0.07(-0.68%)
Mar 12, 2015 10.00 10.11 9.946 10.10 23,260,306 +0.26(+2.67%)
Mar 11, 2015 9.677 9.863 9.646 9.836 16,449,733 +0.18(+1.86%)
Mar 10, 2015 9.787 9.794 9.635 9.656 17,305,418 -0.25(-2.51%)
Mar 09, 2015 9.863 9.926 9.822 9.905 14,008,944 +0.01(+0.14%)
Mar 06, 2015 9.760 10.02 9.739 9.891 19,609,126 +0.16(+1.63%)
Mar 05, 2015 9.628 9.732 9.497 9.732 16,160,625 +0.12(+1.30%)
Mar 04, 2015 9.608 9.639 9.532 9.608 16,144,575 -0.07(-0.71%)
Mar 03, 2015 9.635 9.718 9.594 9.677 9,796,504 -0.01(-0.14%)
Mar 02, 2015 9.628 9.725 9.601 9.691 8,348,870 +0.06(+0.65%)
Feb 27, 2015 9.670 9.736 9.615 9.628 9,745,238 -0.08(-0.82%)
Feb 26, 2015 9.701 9.749 9.632 9.708 12,528,143 -0.03(-0.28%)
Feb 25, 2015 9.687 9.770 9.646 9.735 12,185,763 +0.05(+0.50%)
Feb 24, 2015 9.605 9.694 9.577 9.687 10,661,539 +0.12(+1.22%)
Feb 23, 2015 9.612 9.625 9.515 9.570 6,734,991 -0.08(-0.78%)
Feb 20, 2015 9.515 9.646 9.405 9.646 11,081,059 +0.08(+0.86%)
Feb 19, 2015 9.570 9.584 9.433 9.563 9,646,960 -0.03(-0.29%)
Feb 18, 2015 9.722 9.729 9.560 9.591 9,858,865 -0.14(-1.48%)
Feb 17, 2015 9.694 9.749 9.580 9.735 11,075,572 +0.03(+0.28%)
Feb 13, 2015 9.790 9.708 9.708 9.708 12,871,080 -0.06(-0.56%)
Feb 12, 2015 9.646 9.787 9.598 9.763 14,098,954 +0.19(+1.94%)
Feb 11, 2015 9.591 9.598 9.484 9.577 18,186,290 -0.04(-0.43%)
Feb 10, 2015 9.632 9.632 9.515 9.618 10,517,518 +0.07(+0.72%)
Feb 09, 2015 9.632 9.649 9.536 9.550 15,383,702 -0.19(-1.98%)
Feb 06, 2015 9.653 9.839 9.618 9.742 27,884,242 +0.25(+2.61%)
Feb 05, 2015 9.474 9.519 9.412 9.495 17,546,768 +0.17(+1.84%)
Feb 04, 2015 9.329 9.412 9.302 9.323 9,982,222 -0.02(-0.22%)
Feb 03, 2015 9.185 9.350 9.178 9.343 18,766,390 +0.21(+2.34%)
Feb 02, 2015 9.006 9.164 8.924 9.130 17,225,718 +0.19(+2.16%)
Jan 30, 2015 8.930 9.082 8.903 8.937 15,226,623 -0.14(-1.59%)
Jan 29, 2015 8.924 9.102 8.877 9.082 15,265,351 +0.18(+2.01%)
Jan 28, 2015 9.233 9.233 8.896 8.903 18,117,480 -0.25(-2.78%)
Jan 27, 2015 9.116 9.261 9.102 9.157 14,035,809 -0.12(-1.26%)
Jan 26, 2015 9.144 9.288 9.089 9.274 14,874,478 +0.14(+1.58%)
Jan 23, 2015 9.137 9.254 9.061 9.130 19,828,370 +0.00(+0.00%)
Jan 22, 2015 8.669 9.192 8.662 9.130 44,038,184 +0.65(+7.62%)
Jan 21, 2015 8.421 8.531 8.366 8.483 24,856,744 +0.05(+0.57%)
Jan 20, 2015 8.525 8.552 8.401 8.435 18,891,788 -0.10(-1.13%)
Jan 16, 2015 8.346 8.531 8.311 8.531 19,015,994 +0.17(+1.97%)
Jan 15, 2015 8.511 8.580 8.285 8.366 18,733,882 -0.18(-2.09%)
Jan 14, 2015 8.621 8.621 8.421 8.545 24,879,976 -0.19(-2.20%)
Jan 13, 2015 8.924 8.999 8.655 8.738 16,904,406 -0.11(-1.24%)
Jan 12, 2015 8.951 8.979 8.807 8.848 11,141,712 -0.11(-1.23%)
Jan 09, 2015 9.219 9.219 8.958 8.958 14,011,410 -0.26(-2.84%)
Jan 08, 2015 9.123 9.243 9.082 9.219 13,342,868 +0.19(+2.06%)
Jan 07, 2015 9.068 9.137 8.951 9.034 16,396,742 +0.07(+0.77%)
Jan 06, 2015 9.268 9.274 8.930 8.965 19,239,216 -0.28(-3.05%)
Jan 05, 2015 9.481 9.488 9.240 9.247 10,767,876 -0.29(-3.03%)
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.