Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 10.09 10.12 9.992 10.05 647,407 -0.04(-0.43%)
May 28, 2015 10.07 10.14 10.03 10.09 408,031 -0.04(-0.38%)
May 27, 2015 10.09 10.16 10.05 10.13 400,939 +0.07(+0.72%)
May 26, 2015 10.15 10.21 10.00 10.05 1,117,327 -0.13(-1.24%)
May 22, 2015 10.29 10.18 10.18 10.18 556,522 -0.12(-1.13%)
May 21, 2015 10.39 10.40 10.29 10.30 294,514 -0.07(-0.66%)
May 20, 2015 10.39 10.47 10.34 10.37 235,859 -0.02(-0.23%)
May 19, 2015 10.37 10.52 10.37 10.39 442,998 +0.06(+0.56%)
May 18, 2015 10.29 10.39 10.27 10.33 392,581 +0.03(+0.28%)
May 15, 2015 10.32 10.32 10.26 10.30 366,788 +0.01(+0.14%)
May 14, 2015 10.29 10.36 10.27 10.29 452,363 +0.01(+0.14%)
May 13, 2015 10.27 10.32 10.25 10.27 406,651 +0.01(+0.09%)
May 12, 2015 10.25 10.32 10.22 10.26 493,690 -0.04(-0.38%)
May 11, 2015 10.27 10.37 10.25 10.30 540,253 +0.03(+0.28%)
May 08, 2015 10.36 10.36 10.26 10.27 532,581 -0.04(-0.38%)
May 07, 2015 10.22 10.36 10.20 10.31 668,031 +0.03(+0.33%)
May 06, 2015 10.39 10.43 10.24 10.28 687,410 -0.10(-0.94%)
May 05, 2015 10.51 10.58 10.37 10.38 789,747 -0.13(-1.20%)
May 04, 2015 10.45 10.60 10.44 10.50 635,978 +0.03(+0.28%)
May 01, 2015 10.53 10.55 10.41 10.47 1,062,472 -0.05(-0.51%)
Apr 30, 2015 10.78 10.92 10.48 10.53 1,119,348 -0.27(-2.47%)
Apr 29, 2015 10.68 10.80 10.61 10.79 1,164,440 +0.09(+0.86%)
Apr 28, 2015 10.62 10.80 10.24 10.70 3,281,333 -0.66(-5.77%)
Apr 27, 2015 11.48 11.56 11.35 11.36 793,004 -0.11(-0.97%)
Apr 24, 2015 11.48 11.55 11.47 11.47 334,500 -0.01(-0.08%)
Apr 23, 2015 11.49 11.52 11.42 11.48 532,544 -0.03(-0.25%)
Apr 22, 2015 11.61 11.63 11.48 11.51 976,407 -0.12(-1.04%)
Apr 21, 2015 11.66 11.70 11.62 11.63 559,295 -0.06(-0.50%)
Apr 20, 2015 11.68 11.71 11.65 11.69 266,117 +0.03(+0.29%)
Apr 17, 2015 11.64 11.67 11.60 11.65 338,362 -0.03(-0.25%)
Apr 16, 2015 11.71 11.77 11.63 11.68 339,775 -0.03(-0.25%)
Apr 15, 2015 11.74 11.77 11.68 11.71 354,170 +0.00(+0.00%)
Apr 14, 2015 11.67 11.75 11.65 11.71 373,385 +0.06(+0.50%)
Apr 13, 2015 11.73 11.74 11.65 11.65 399,491 -0.11(-0.91%)
Apr 10, 2015 11.73 11.76 11.69 11.76 242,769 +0.05(+0.42%)
Apr 09, 2015 11.67 11.75 11.66 11.71 309,683 +0.03(+0.25%)
Apr 08, 2015 11.72 11.75 11.68 11.68 263,440 -0.00(-0.04%)
Apr 07, 2015 11.66 11.76 11.65 11.69 351,206 +0.02(+0.21%)
Apr 06, 2015 11.58 11.69 11.58 11.66 347,808 +0.04(+0.33%)
Apr 02, 2015 11.63 11.62 11.62 11.62 454,981 -0.04(-0.33%)
Apr 01, 2015 11.68 11.79 11.59 11.66 499,109 -0.02(-0.17%)
Mar 31, 2015 11.77 11.79 11.66 11.68 493,437 -0.12(-0.99%)
Mar 30, 2015 11.74 11.87 11.71 11.80 430,975 +0.07(+0.62%)
Mar 27, 2015 11.78 11.81 11.66 11.73 817,736 -0.44(-3.59%)
Mar 26, 2015 12.30 12.31 12.15 12.16 849,762 -0.15(-1.22%)
Mar 25, 2015 12.38 12.41 12.30 12.31 852,396 -0.01(-0.12%)
Mar 24, 2015 12.40 12.40 12.31 12.33 647,364 -0.06(-0.51%)
Mar 23, 2015 12.23 12.39 12.23 12.39 732,105 +0.16(+1.31%)
Mar 20, 2015 12.18 12.27 12.10 12.23 919,539 +0.12(+1.00%)
Mar 19, 2015 12.05 12.19 12.05 12.11 694,862 +0.02(+0.20%)
Mar 18, 2015 11.93 12.13 11.93 12.08 760,187 +0.13(+1.10%)
Mar 17, 2015 12.00 12.08 11.92 11.95 369,130 -0.05(-0.44%)
Mar 16, 2015 12.04 12.12 11.99 12.01 439,150 -0.02(-0.16%)
Mar 13, 2015 12.14 12.14 11.91 12.03 599,951 -0.12(-1.00%)
Mar 12, 2015 11.97 12.16 11.96 12.15 704,588 +0.23(+1.91%)
Mar 11, 2015 11.99 11.99 11.82 11.92 884,214 +0.09(+0.78%)
Mar 10, 2015 11.90 11.91 11.81 11.83 541,814 -0.08(-0.65%)
Mar 09, 2015 11.98 12.07 11.88 11.90 623,647 -0.07(-0.61%)
Mar 06, 2015 12.17 12.25 11.98 11.98 737,102 -0.25(-2.06%)
Mar 05, 2015 12.22 12.25 12.14 12.23 282,642 +0.04(+0.32%)
Mar 04, 2015 12.18 12.23 12.13 12.19 378,075 +0.01(+0.12%)
Mar 03, 2015 12.23 12.27 12.23 12.18 727,238 -0.10(-0.83%)
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.