Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.967 10.14 9.936 9.974 13,643,529 -0.16(-1.59%)
Jan 29, 2015 9.959 10.16 9.907 10.14 13,678,231 +0.20(+2.01%)
Jan 28, 2015 10.30 10.30 9.928 9.936 16,233,827 -0.28(-2.78%)
Jan 27, 2015 10.17 10.34 10.16 10.22 12,576,522 -0.13(-1.26%)
Jan 26, 2015 10.20 10.37 10.14 10.35 13,327,996 +0.16(+1.58%)
Jan 23, 2015 10.20 10.33 10.11 10.19 17,766,838 +0.00(+0.00%)
Jan 22, 2015 9.675 10.26 9.667 10.19 39,459,588 +0.72(+7.62%)
Jan 21, 2015 9.398 9.521 9.337 9.468 22,272,418 +0.05(+0.57%)
Jan 20, 2015 9.514 9.544 9.375 9.414 16,927,632 -0.11(-1.13%)
Jan 16, 2015 9.314 9.521 9.276 9.521 17,038,922 +0.18(+1.97%)
Jan 15, 2015 9.498 9.575 9.246 9.337 16,786,142 -0.20(-2.09%)
Jan 14, 2015 9.621 9.621 9.398 9.537 22,293,234 -0.21(-2.20%)
Jan 13, 2015 9.959 10.04 9.660 9.752 15,146,874 -0.12(-1.24%)
Jan 12, 2015 9.990 10.02 9.828 9.875 9,983,321 -0.12(-1.23%)
Jan 09, 2015 10.29 10.29 9.997 9.997 12,554,660 -0.29(-2.84%)
Jan 08, 2015 10.18 10.32 10.14 10.29 11,955,626 +0.21(+2.06%)
Jan 07, 2015 10.12 10.20 9.990 10.08 14,691,992 +0.08(+0.77%)
Jan 06, 2015 10.34 10.35 9.967 10.01 17,238,938 -0.31(-3.05%)
Jan 05, 2015 10.58 10.59 10.31 10.32 9,648,352 -0.32(-3.03%)
Jan 02, 2015 10.75 10.79 10.49 10.64 8,079,287 -0.03(-0.29%)
Dec 31, 2014 10.86 10.67 10.67 10.67 6,617,720 -0.15(-1.42%)
Dec 30, 2014 10.76 10.89 10.68 10.83 6,058,327 +0.02(+0.21%)
Dec 29, 2014 10.73 10.87 10.72 10.80 5,978,058 +0.05(+0.50%)
Dec 26, 2014 10.77 10.82 10.73 10.75 3,259,006 -0.01(-0.07%)
Dec 24, 2014 10.83 10.76 10.76 10.76 3,114,941 -0.04(-0.36%)
Dec 23, 2014 10.67 10.83 10.63 10.80 6,648,532 +0.17(+1.59%)
Dec 22, 2014 10.60 10.64 10.55 10.63 8,839,673 +0.03(+0.29%)
Dec 19, 2014 10.62 10.69 10.59 10.60 17,847,188 -0.01(-0.07%)
Dec 18, 2014 10.44 10.60 10.42 10.60 12,031,073 +0.29(+2.83%)
Dec 17, 2014 10.12 10.35 10.07 10.31 17,948,232 +0.25(+2.44%)
Dec 16, 2014 9.997 10.22 9.982 10.07 20,480,750 +0.00(+0.00%)
Dec 15, 2014 10.24 10.32 10.06 10.07 18,533,210 -0.15(-1.43%)
Dec 12, 2014 10.30 10.37 10.20 10.21 12,406,585 -0.18(-1.70%)
Dec 11, 2014 10.43 10.50 10.35 10.39 9,783,791 +0.04(+0.37%)
Dec 10, 2014 10.59 10.67 10.34 10.35 14,277,031 -0.26(-2.46%)
Dec 09, 2014 10.47 10.62 10.41 10.61 10,898,202 +0.07(+0.66%)
Dec 08, 2014 10.58 10.72 10.51 10.54 10,394,670 -0.04(-0.36%)
Dec 05, 2014 10.44 10.69 10.44 10.58 16,495,646 +0.22(+2.15%)
Dec 04, 2014 10.24 10.37 10.21 10.36 15,553,308 +0.13(+1.28%)
Dec 03, 2014 10.14 10.27 10.13 10.23 10,736,891 +0.09(+0.91%)
Dec 02, 2014 10.14 10.29 10.10 10.14 15,077,471 +0.02(+0.15%)
Dec 01, 2014 10.32 10.34 10.01 10.12 22,495,394 -0.25(-2.37%)
Nov 28, 2014 10.47 10.49 10.34 10.37 6,718,600 -0.04(-0.41%)
Nov 26, 2014 10.33 10.41 10.41 10.41 8,533,558 +0.06(+0.59%)
Nov 25, 2014 10.37 10.38 10.29 10.35 15,241,097 +0.01(+0.07%)
Nov 24, 2014 10.18 10.36 10.18 10.34 17,028,002 +0.22(+2.19%)
Nov 21, 2014 10.22 10.32 10.11 10.12 11,503,776 -0.08(-0.82%)
Nov 20, 2014 10.06 10.20 10.06 10.20 8,810,442 +0.05(+0.45%)
Nov 19, 2014 10.17 10.18 10.06 10.16 12,060,125 -0.02(-0.15%)
Nov 18, 2014 10.13 10.19 10.08 10.17 15,173,336 +0.05(+0.53%)
Nov 17, 2014 10.16 10.19 10.09 10.12 11,339,738 -0.08(-0.82%)
Nov 14, 2014 10.25 10.32 10.17 10.20 10,129,645 -0.08(-0.74%)
Nov 13, 2014 10.29 10.34 10.21 10.28 12,946,609 -0.02(-0.22%)
Nov 12, 2014 10.23 10.33 10.23 10.30 10,505,591 +0.00(+0.00%)
Nov 11, 2014 10.29 10.35 10.26 10.30 7,166,832 +0.00(+0.00%)
Nov 10, 2014 10.21 10.32 10.20 10.30 6,622,908 +0.07(+0.67%)
Nov 07, 2014 10.26 10.31 10.18 10.23 9,424,147 -0.07(-0.67%)
Nov 06, 2014 10.22 10.32 10.16 10.30 9,883,508 +0.12(+1.20%)
Nov 05, 2014 10.20 10.22 10.08 10.18 12,194,175 +0.05(+0.53%)
Nov 04, 2014 10.12 10.15 10.01 10.13 9,983,677 +0.02(+0.23%)
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.