Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.844 9.887 9.702 9.739 49,105,976 -0.14(-1.37%)
Apr 29, 2015 9.776 9.924 9.751 9.875 56,985,796 +0.07(+0.69%)
Apr 28, 2015 9.727 9.819 9.630 9.807 92,703,984 +0.10(+1.01%)
Apr 27, 2015 9.660 9.770 9.630 9.709 57,025,028 +0.08(+0.82%)
Apr 24, 2015 9.605 9.691 9.587 9.630 33,232,942 +0.01(+0.06%)
Apr 23, 2015 9.673 9.709 9.587 9.624 46,600,884 -0.09(-0.94%)
Apr 22, 2015 9.666 9.727 9.599 9.715 33,260,674 +0.05(+0.57%)
Apr 21, 2015 9.721 9.758 9.624 9.660 30,304,118 -0.05(-0.57%)
Apr 20, 2015 9.703 9.721 9.660 9.715 24,963,952 +0.09(+0.95%)
Apr 17, 2015 9.697 9.697 9.593 9.624 52,648,040 -0.11(-1.13%)
Apr 16, 2015 9.795 9.825 9.727 9.734 38,474,816 -0.08(-0.81%)
Apr 15, 2015 9.776 9.819 9.770 9.813 41,765,228 +0.06(+0.63%)
Apr 14, 2015 9.709 9.801 9.703 9.752 35,609,908 +0.06(+0.63%)
Apr 13, 2015 9.770 9.819 9.691 9.691 36,877,064 -0.10(-1.00%)
Apr 10, 2015 9.752 9.801 9.740 9.789 28,916,802 +0.05(+0.50%)
Apr 09, 2015 9.770 9.813 9.697 9.740 38,402,168 -0.02(-0.19%)
Apr 08, 2015 9.752 9.825 9.740 9.758 41,181,432 +0.05(+0.50%)
Apr 07, 2015 9.740 9.752 9.636 9.709 43,587,116 -0.06(-0.62%)
Apr 06, 2015 9.740 9.837 9.709 9.770 30,331,030 -0.02(-0.19%)
Apr 02, 2015 9.727 9.789 9.789 9.789 26,079,876 +0.07(+0.75%)
Apr 01, 2015 9.868 9.868 9.679 9.715 44,812,756 -0.14(-1.43%)
Mar 31, 2015 9.844 9.947 9.819 9.856 35,685,708 -0.01(-0.12%)
Mar 30, 2015 9.844 9.941 9.801 9.868 33,632,788 +0.11(+1.13%)
Mar 27, 2015 9.807 9.831 9.679 9.758 87,237,064 -0.02(-0.19%)
Mar 26, 2015 9.837 9.862 9.748 9.776 54,576,552 -0.10(-1.05%)
Mar 25, 2015 10.09 10.11 9.880 9.880 35,996,256 -0.23(-2.29%)
Mar 24, 2015 10.12 10.19 10.06 10.11 27,272,614 -0.01(-0.06%)
Mar 23, 2015 10.06 10.22 10.05 10.12 50,272,492 +0.05(+0.55%)
Mar 20, 2015 9.984 10.10 9.978 10.06 68,938,960 +0.09(+0.86%)
Mar 19, 2015 10.03 10.05 9.941 9.978 29,512,540 -0.07(-0.73%)
Mar 18, 2015 9.960 10.08 9.837 10.05 55,259,656 +0.04(+0.43%)
Mar 17, 2015 10.01 10.07 9.990 10.01 34,254,340 -0.06(-0.61%)
Mar 16, 2015 9.929 10.08 9.917 10.07 61,789,744 +0.18(+1.79%)
Mar 13, 2015 9.868 9.923 9.770 9.892 45,653,332 +0.02(+0.19%)
Mar 12, 2015 9.697 9.911 9.685 9.874 51,033,144 +0.26(+2.67%)
Mar 11, 2015 9.630 9.679 9.587 9.618 33,791,952 +0.02(+0.19%)
Mar 10, 2015 9.734 9.740 9.581 9.599 51,888,760 -0.19(-1.93%)
Mar 09, 2015 9.758 9.831 9.727 9.789 28,056,448 +0.06(+0.63%)
Mar 06, 2015 9.795 9.892 9.715 9.727 39,991,748 -0.11(-1.12%)
Mar 05, 2015 9.825 9.911 9.825 9.837 27,078,570 +0.05(+0.50%)
Mar 04, 2015 9.825 9.874 9.727 9.789 42,020,544 -0.09(-0.87%)
Mar 03, 2015 9.813 9.953 9.807 9.874 61,712,096 -0.24(-2.41%)
Mar 02, 2015 9.978 10.13 10.02 10.12 43,133,876 +0.14(+1.41%)
Feb 27, 2015 10.00 10.01 9.905 9.978 33,304,372 -0.02(-0.24%)
Feb 26, 2015 10.01 10.09 9.996 10.00 34,027,164 -0.08(-0.79%)
Feb 25, 2015 9.978 10.15 9.978 10.08 38,189,588 +0.09(+0.92%)
Feb 24, 2015 9.990 10.03 9.941 9.990 28,939,846 -0.01(-0.12%)
Feb 23, 2015 9.972 10.04 9.947 10.00 31,079,862 -0.01(-0.12%)
Feb 20, 2015 10.01 10.05 9.923 10.01 35,247,688 -0.02(-0.18%)
Feb 19, 2015 9.886 10.06 9.874 10.03 40,681,676 +0.13(+1.36%)
Feb 18, 2015 9.868 9.972 9.807 9.898 37,355,048 +0.06(+0.62%)
Feb 17, 2015 9.898 9.953 9.770 9.837 72,641,080 -0.12(-1.17%)
Feb 13, 2015 9.972 9.953 9.953 9.953 32,678,206 -0.04(-0.37%)
Feb 12, 2015 9.978 10.04 9.953 9.990 38,830,984 +0.07(+0.68%)
Feb 11, 2015 9.819 9.960 9.776 9.923 56,144,116 +0.10(+0.99%)
Feb 10, 2015 9.801 9.856 9.715 9.825 45,723,752 +0.10(+1.07%)
Feb 09, 2015 9.624 9.789 9.599 9.721 33,217,648 +0.04(+0.38%)
Feb 06, 2015 9.673 9.770 9.630 9.685 46,160,928 +0.01(+0.06%)
Feb 05, 2015 9.776 9.782 9.618 9.679 42,101,848 -0.01(-0.13%)
Feb 04, 2015 9.575 9.782 9.557 9.691 67,433,648 +0.13(+1.41%)
Feb 03, 2015 9.447 9.642 9.428 9.557 79,150,352 +0.23(+2.49%)
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.