Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.700 9.810 9.693 9.796 11,714,148 -0.03(-0.28%)
Mar 30, 2015 9.783 9.879 9.751 9.824 7,200,796 +0.14(+1.43%)
Mar 27, 2015 9.769 9.769 9.630 9.686 10,461,149 -0.10(-1.06%)
Mar 26, 2015 9.686 9.821 9.617 9.789 15,291,170 +0.08(+0.86%)
Mar 25, 2015 9.893 9.900 9.672 9.706 16,304,549 -0.19(-1.96%)
Mar 24, 2015 10.03 10.03 9.900 9.900 14,769,142 -0.17(-1.65%)
Mar 23, 2015 10.15 10.16 10.04 10.07 12,147,320 -0.07(-0.68%)
Mar 20, 2015 10.02 10.16 10.00 10.14 18,463,824 +0.15(+1.52%)
Mar 19, 2015 10.00 10.02 9.886 9.983 19,196,828 -0.03(-0.28%)
Mar 18, 2015 10.09 10.20 9.900 10.01 19,383,658 -0.10(-0.96%)
Mar 17, 2015 10.02 10.11 9.969 10.11 11,305,568 +0.01(+0.14%)
Mar 16, 2015 10.09 10.12 9.976 10.09 12,120,940 +0.06(+0.55%)
Mar 13, 2015 10.09 10.16 9.956 10.04 15,523,372 -0.07(-0.68%)
Mar 12, 2015 10.01 10.12 9.956 10.11 23,238,918 +0.26(+2.67%)
Mar 11, 2015 9.686 9.872 9.655 9.845 16,434,609 +0.18(+1.86%)
Mar 10, 2015 9.796 9.803 9.644 9.665 17,289,506 -0.25(-2.51%)
Mar 09, 2015 9.872 9.935 9.831 9.914 13,996,063 +0.01(+0.14%)
Mar 06, 2015 9.769 10.03 9.748 9.900 19,591,098 +0.16(+1.63%)
Mar 05, 2015 9.637 9.741 9.506 9.741 16,145,767 +0.12(+1.29%)
Mar 04, 2015 9.617 9.648 9.540 9.617 16,129,731 -0.07(-0.71%)
Mar 03, 2015 9.644 9.727 9.603 9.686 9,787,496 -0.01(-0.14%)
Mar 02, 2015 9.637 9.734 9.610 9.700 8,341,194 +0.06(+0.65%)
Feb 27, 2015 9.679 9.745 9.623 9.637 9,736,277 -0.08(-0.82%)
Feb 26, 2015 9.710 9.758 9.641 9.717 12,516,626 -0.03(-0.28%)
Feb 25, 2015 9.696 9.779 9.655 9.744 12,174,561 +0.05(+0.50%)
Feb 24, 2015 9.614 9.703 9.586 9.696 10,651,738 +0.12(+1.22%)
Feb 23, 2015 9.620 9.634 9.524 9.579 6,728,800 -0.08(-0.78%)
Feb 20, 2015 9.524 9.655 9.414 9.655 11,070,872 +0.08(+0.86%)
Feb 19, 2015 9.579 9.593 9.441 9.572 9,638,092 -0.03(-0.29%)
Feb 18, 2015 9.731 9.737 9.569 9.600 9,849,802 -0.14(-1.48%)
Feb 17, 2015 9.703 9.758 9.588 9.744 11,065,391 +0.03(+0.28%)
Feb 13, 2015 9.799 9.717 9.717 9.717 12,859,248 -0.06(-0.56%)
Feb 12, 2015 9.655 9.796 9.607 9.772 14,085,993 +0.19(+1.94%)
Feb 11, 2015 9.600 9.607 9.493 9.586 18,169,572 -0.04(-0.43%)
Feb 10, 2015 9.641 9.641 9.524 9.627 10,507,849 +0.07(+0.72%)
Feb 09, 2015 9.641 9.658 9.545 9.558 15,369,560 -0.19(-1.98%)
Feb 06, 2015 9.662 9.848 9.627 9.751 27,858,608 +0.25(+2.61%)
Feb 05, 2015 9.483 9.527 9.421 9.503 17,530,638 +0.17(+1.84%)
Feb 04, 2015 9.338 9.421 9.311 9.331 9,973,045 -0.02(-0.22%)
Feb 03, 2015 9.193 9.359 9.187 9.352 18,749,138 +0.21(+2.34%)
Feb 02, 2015 9.014 9.173 8.932 9.138 17,209,882 +0.19(+2.16%)
Jan 30, 2015 8.939 9.090 8.911 8.946 15,212,625 -0.14(-1.59%)
Jan 29, 2015 8.932 9.111 8.885 9.090 15,251,318 +0.18(+2.01%)
Jan 28, 2015 9.242 9.242 8.904 8.911 18,100,824 -0.25(-2.78%)
Jan 27, 2015 9.125 9.269 9.111 9.166 14,022,906 -0.12(-1.26%)
Jan 26, 2015 9.152 9.297 9.097 9.283 14,860,804 +0.14(+1.58%)
Jan 23, 2015 9.145 9.262 9.069 9.138 19,810,142 +0.00(+0.00%)
Jan 22, 2015 8.677 9.200 8.670 9.138 43,997,700 +0.65(+7.62%)
Jan 21, 2015 8.429 8.539 8.374 8.491 24,833,894 +0.05(+0.57%)
Jan 20, 2015 8.532 8.560 8.408 8.443 18,874,422 -0.10(-1.13%)
Jan 16, 2015 8.353 8.539 8.319 8.539 18,998,512 +0.17(+1.97%)
Jan 15, 2015 8.519 8.587 8.293 8.374 18,716,660 -0.18(-2.09%)
Jan 14, 2015 8.629 8.629 8.429 8.553 24,857,104 -0.19(-2.20%)
Jan 13, 2015 8.932 9.008 8.663 8.746 16,888,866 -0.11(-1.24%)
Jan 12, 2015 8.959 8.987 8.815 8.856 11,131,469 -0.11(-1.23%)
Jan 09, 2015 9.228 9.228 8.966 8.966 13,998,529 -0.26(-2.84%)
Jan 08, 2015 9.131 9.252 9.090 9.228 13,330,602 +0.19(+2.06%)
Jan 07, 2015 9.076 9.145 8.959 9.042 16,381,669 +0.07(+0.77%)
Jan 06, 2015 9.276 9.283 8.939 8.973 19,221,530 -0.28(-3.05%)
Jan 05, 2015 9.490 9.496 9.249 9.255 10,757,977 -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.