Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.49 11.35 10.25 11.15 4,796,634 +0.46(+4.30%)
Feb 26, 2015 10.67 10.79 10.60 10.69 1,745,885 +0.05(+0.47%)
Feb 25, 2015 10.35 10.72 10.33 10.64 1,009,843 +0.18(+1.72%)
Feb 24, 2015 10.51 10.59 10.27 10.46 949,027 -0.02(-0.19%)
Feb 23, 2015 10.68 10.72 10.33 10.48 1,030,360 -0.27(-2.51%)
Feb 20, 2015 11.01 11.05 10.73 10.75 849,374 -0.26(-2.36%)
Feb 19, 2015 11.04 11.28 10.98 11.01 1,086,529 +0.03(+0.27%)
Feb 18, 2015 10.66 11.02 10.66 10.98 1,713,407 +0.28(+2.62%)
Feb 17, 2015 10.67 10.81 10.67 10.70 535,129 +0.08(+0.75%)
Feb 13, 2015 10.58 10.62 10.62 10.62 525,900 +0.04(+0.38%)
Feb 12, 2015 10.64 10.79 10.53 10.58 676,410 +0.03(+0.28%)
Feb 11, 2015 10.44 10.62 10.29 10.55 1,007,585 +0.10(+0.96%)
Feb 10, 2015 10.57 10.62 10.37 10.45 644,310 -0.08(-0.76%)
Feb 09, 2015 10.74 10.75 10.47 10.53 871,754 -0.23(-2.14%)
Feb 06, 2015 10.84 10.89 10.72 10.76 730,339 -0.08(-0.69%)
Feb 05, 2015 10.65 10.90 10.60 10.84 891,351 +0.20(+1.88%)
Feb 04, 2015 10.79 10.86 10.59 10.63 514,130 -0.15(-1.44%)
Feb 03, 2015 10.78 10.95 10.67 10.79 618,648 +0.09(+0.84%)
Feb 02, 2015 10.63 10.74 10.58 10.70 898,499 +0.10(+0.94%)
Jan 30, 2015 10.65 10.72 10.55 10.60 1,136,597 -0.17(-1.58%)
Jan 29, 2015 10.79 10.90 10.71 10.77 715,600 +0.03(+0.28%)
Jan 28, 2015 10.63 10.82 10.55 10.74 880,450 +0.14(+1.32%)
Jan 27, 2015 10.56 10.64 10.50 10.60 768,903 -0.01(-0.09%)
Jan 26, 2015 10.70 10.73 10.50 10.61 796,953 -0.16(-1.49%)
Jan 23, 2015 10.78 10.90 10.69 10.77 722,105 +0.00(+0.00%)
Jan 22, 2015 10.76 10.96 10.73 10.77 710,983 +0.03(+0.28%)
Jan 21, 2015 10.81 10.89 10.68 10.74 610,785 -0.11(-1.01%)
Jan 20, 2015 10.97 10.97 10.80 10.85 892,235 -0.10(-0.87%)
Jan 16, 2015 10.75 11.01 10.71 10.95 1,507,969 +0.14(+1.34%)
Jan 15, 2015 11.05 11.11 10.76 10.80 987,300 -0.24(-2.17%)
Jan 14, 2015 10.87 11.09 10.84 11.04 1,391,535 +0.06(+0.55%)
Jan 13, 2015 11.17 11.31 10.87 10.98 859,151 -0.16(-1.44%)
Jan 12, 2015 11.19 11.26 11.12 11.14 856,679 -0.04(-0.36%)
Jan 09, 2015 11.50 11.70 10.97 11.18 2,401,254 -0.64(-5.41%)
Jan 08, 2015 11.75 11.93 11.63 11.82 1,325,854 +0.12(+1.03%)
Jan 07, 2015 12.17 12.27 11.68 11.70 1,300,653 -0.38(-3.15%)
Jan 06, 2015 12.62 12.78 12.05 12.08 1,109,420 -0.53(-4.20%)
Jan 05, 2015 12.49 12.65 12.36 12.61 831,821 +0.12(+0.96%)
Jan 02, 2015 12.56 12.60 12.25 12.49 719,381 +0.00(+0.00%)
Dec 31, 2014 12.47 12.49 12.49 12.49 607,600 +0.02(+0.16%)
Dec 30, 2014 12.55 12.56 12.42 12.47 480,132 -0.08(-0.64%)
Dec 29, 2014 12.44 12.63 12.44 12.55 444,231 +0.08(+0.64%)
Dec 26, 2014 12.41 12.57 12.37 12.47 337,667 +0.10(+0.81%)
Dec 24, 2014 12.34 12.37 12.37 12.37 530,900 +0.04(+0.32%)
Dec 23, 2014 12.18 12.51 12.14 12.33 713,594 +0.17(+1.40%)
Dec 22, 2014 12.08 12.19 11.95 12.16 893,376 +0.06(+0.54%)
Dec 19, 2014 12.27 12.32 11.96 12.10 2,602,856 -0.21(-1.75%)
Dec 18, 2014 12.45 12.49 12.09 12.31 842,900 +0.00(+0.00%)
Dec 17, 2014 12.39 12.53 12.22 12.31 1,102,037 -0.06(-0.49%)
Dec 16, 2014 13.11 13.15 12.35 12.37 2,154,349 +0.21(+1.73%)
Dec 15, 2014 12.37 12.37 12.10 12.16 757,869 +0.03(+0.25%)
Dec 12, 2014 11.99 12.26 11.98 12.13 851,145 -0.03(-0.25%)
Dec 11, 2014 12.47 12.63 12.13 12.16 919,481 -0.23(-1.86%)
Dec 10, 2014 12.75 12.90 12.31 12.39 1,270,440 -0.57(-4.40%)
Dec 09, 2014 12.84 12.98 12.78 12.96 621,553 -0.01(-0.08%)
Dec 08, 2014 12.89 13.22 12.86 12.97 640,318 +0.08(+0.62%)
Dec 05, 2014 12.93 13.00 12.81 12.89 1,013,799 -0.07(-0.54%)
Dec 04, 2014 13.02 13.03 12.83 12.96 581,482 -0.04(-0.31%)
Dec 03, 2014 13.00 13.22 12.99 13.00 458,966 -0.03(-0.23%)
Dec 02, 2014 12.93 13.08 12.86 13.03 452,788 +0.09(+0.70%)
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.