Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 11.98 12.02 11.93 12.01 16,907 -0.05(-0.41%)
May 28, 2015 11.97 12.11 11.93 12.06 30,879 -0.02(-0.17%)
May 27, 2015 12.18 12.25 12.02 12.08 48,449 -0.12(-0.98%)
May 26, 2015 12.27 12.33 12.17 12.20 58,371 -0.19(-1.53%)
May 22, 2015 12.48 12.39 12.39 12.39 27,100 -0.18(-1.43%)
May 21, 2015 12.50 12.57 12.45 12.57 34,630 +0.02(+0.16%)
May 20, 2015 12.52 12.59 12.43 12.55 36,906 +0.02(+0.16%)
May 19, 2015 12.46 12.55 12.41 12.53 32,581 -0.05(-0.40%)
May 18, 2015 12.68 12.68 12.47 12.58 7,651 -0.14(-1.10%)
May 15, 2015 12.66 12.72 12.60 12.72 15,969 +0.02(+0.16%)
May 14, 2015 12.60 12.85 12.60 12.70 35,313 +0.15(+1.20%)
May 13, 2015 12.53 12.63 12.52 12.55 31,689 +0.02(+0.16%)
May 12, 2015 12.46 12.57 12.44 12.53 23,592 +0.11(+0.89%)
May 11, 2015 12.46 12.46 12.42 12.42 65,750 -0.09(-0.72%)
May 08, 2015 12.33 12.53 12.22 12.51 22,086 +0.30(+2.46%)
May 07, 2015 12.20 12.24 12.13 12.21 23,070 -0.02(-0.16%)
May 06, 2015 12.35 12.35 12.12 12.23 25,136 -0.05(-0.41%)
May 05, 2015 12.43 12.43 12.19 12.28 27,725 -0.08(-0.65%)
May 04, 2015 12.32 12.43 12.30 12.36 26,027 +0.15(+1.23%)
May 01, 2015 12.38 12.38 12.19 12.21 23,758 -0.20(-1.61%)
Apr 30, 2015 12.43 12.47 12.26 12.41 31,719 -0.19(-1.51%)
Apr 29, 2015 12.80 12.83 12.49 12.60 31,761 -0.16(-1.25%)
Apr 28, 2015 12.60 12.96 12.60 12.76 60,770 +0.11(+0.87%)
Apr 27, 2015 12.44 12.66 12.42 12.65 25,816 +0.25(+2.02%)
Apr 24, 2015 12.39 12.49 12.38 12.40 25,278 +0.01(+0.08%)
Apr 23, 2015 12.11 12.41 12.11 12.39 62,375 +0.30(+2.48%)
Apr 22, 2015 12.06 12.11 12.03 12.09 21,707 +0.03(+0.25%)
Apr 21, 2015 12.07 12.08 11.99 12.06 16,385 +0.01(+0.08%)
Apr 20, 2015 11.97 12.11 11.96 12.05 11,814 +0.11(+0.92%)
Apr 17, 2015 12.08 12.12 11.85 11.94 16,633 -0.17(-1.40%)
Apr 16, 2015 12.09 12.13 11.97 12.11 17,181 +0.02(+0.17%)
Apr 15, 2015 11.81 12.10 11.79 12.09 18,329 +0.26(+2.20%)
Apr 14, 2015 11.78 11.86 11.76 11.83 18,172 +0.13(+1.11%)
Apr 13, 2015 11.73 11.81 11.66 11.70 24,181 -0.02(-0.17%)
Apr 10, 2015 11.78 11.81 11.66 11.72 47,746 -0.05(-0.42%)
Apr 09, 2015 11.83 11.84 11.67 11.77 25,425 -0.02(-0.17%)
Apr 08, 2015 11.99 12.14 11.78 11.79 34,702 -0.12(-1.01%)
Apr 07, 2015 11.81 11.98 11.76 11.91 14,083 +0.13(+1.10%)
Apr 06, 2015 11.82 11.84 11.71 11.78 12,907 +0.00(+0.00%)
Apr 02, 2015 11.87 11.78 11.78 11.78 20,600 -0.09(-0.76%)
Apr 01, 2015 11.67 11.90 11.67 11.87 61,783 +0.21(+1.80%)
Mar 31, 2015 11.41 11.76 11.40 11.66 38,206 +0.14(+1.22%)
Mar 30, 2015 11.79 11.79 11.37 11.52 65,689 -0.33(-2.78%)
Mar 27, 2015 11.86 11.88 11.72 11.85 13,142 -0.07(-0.59%)
Mar 26, 2015 12.03 12.03 11.83 11.92 15,249 -0.04(-0.33%)
Mar 25, 2015 12.02 12.08 11.90 11.96 34,045 -0.04(-0.33%)
Mar 24, 2015 12.10 12.10 11.90 12.00 24,770 -0.09(-0.74%)
Mar 23, 2015 12.09 12.09 11.97 12.09 27,990 +0.05(+0.42%)
Mar 20, 2015 12.00 12.04 11.97 12.04 17,396 +0.18(+1.52%)
Mar 19, 2015 11.93 11.93 11.80 11.86 17,993 -0.18(-1.50%)
Mar 18, 2015 11.61 12.06 11.57 12.04 29,773 +0.38(+3.26%)
Mar 17, 2015 11.71 11.75 11.53 11.66 23,188 -0.10(-0.85%)
Mar 16, 2015 11.62 11.79 11.60 11.76 23,108 +0.17(+1.47%)
Mar 13, 2015 11.67 11.69 11.44 11.59 33,419 -0.11(-0.94%)
Mar 12, 2015 11.42 11.75 11.40 11.70 30,404 +0.45(+4.00%)
Mar 11, 2015 11.46 11.48 11.18 11.25 77,892 -0.28(-2.43%)
Mar 10, 2015 11.55 11.76 11.51 11.53 51,363 -0.08(-0.69%)
Mar 09, 2015 11.58 11.61 11.52 11.61 36,194 +0.05(+0.43%)
Mar 06, 2015 11.71 11.72 11.55 11.56 43,665 -0.24(-2.03%)
Mar 05, 2015 11.88 11.96 11.71 11.80 58,424 -0.11(-0.92%)
Mar 04, 2015 11.84 11.99 11.81 11.91 42,714 +0.00(+0.00%)
Mar 03, 2015 12.01 12.05 11.88 11.91 43,961 -0.05(-0.43%)
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.