Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 10.98 10.79 10.79 10.79 6,546,431 -0.16(-1.42%)
Dec 30, 2014 10.87 11.01 10.80 10.94 5,993,063 +0.02(+0.21%)
Dec 29, 2014 10.85 10.99 10.84 10.92 5,913,660 +0.05(+0.50%)
Dec 26, 2014 10.88 10.94 10.85 10.87 3,223,899 -0.01(-0.07%)
Dec 24, 2014 10.94 10.87 10.87 10.87 3,081,386 -0.04(-0.36%)
Dec 23, 2014 10.78 10.94 10.74 10.91 6,576,911 +0.17(+1.59%)
Dec 22, 2014 10.72 10.76 10.67 10.74 8,744,448 +0.03(+0.29%)
Dec 19, 2014 10.73 10.80 10.70 10.71 17,654,930 -0.01(-0.07%)
Dec 18, 2014 10.56 10.72 10.54 10.72 11,901,468 +0.29(+2.83%)
Dec 17, 2014 10.23 10.46 10.18 10.42 17,754,884 +0.25(+2.44%)
Dec 16, 2014 10.11 10.33 10.09 10.18 20,260,122 +0.00(+0.00%)
Dec 15, 2014 10.35 10.43 10.17 10.18 18,333,560 -0.15(-1.43%)
Dec 12, 2014 10.42 10.49 10.31 10.32 12,272,935 -0.18(-1.70%)
Dec 11, 2014 10.54 10.62 10.46 10.50 9,678,395 +0.04(+0.37%)
Dec 10, 2014 10.70 10.78 10.45 10.46 14,123,232 -0.26(-2.46%)
Dec 09, 2014 10.59 10.73 10.53 10.73 10,780,801 +0.07(+0.65%)
Dec 08, 2014 10.70 10.84 10.63 10.66 10,282,693 -0.04(-0.36%)
Dec 05, 2014 10.55 10.80 10.55 10.70 16,317,947 +0.23(+2.15%)
Dec 04, 2014 10.35 10.48 10.32 10.47 15,385,760 +0.13(+1.28%)
Dec 03, 2014 10.25 10.38 10.24 10.34 10,621,228 +0.09(+0.91%)
Dec 02, 2014 10.25 10.40 10.21 10.25 14,915,049 +0.02(+0.15%)
Dec 01, 2014 10.43 10.45 10.12 10.23 22,253,064 -0.25(-2.37%)
Nov 28, 2014 10.59 10.60 10.46 10.48 6,646,224 -0.04(-0.41%)
Nov 26, 2014 10.44 10.52 10.52 10.52 8,441,631 +0.06(+0.59%)
Nov 25, 2014 10.48 10.49 10.41 10.46 15,076,913 +0.01(+0.07%)
Nov 24, 2014 10.29 10.48 10.29 10.45 16,844,568 +0.22(+2.19%)
Nov 21, 2014 10.34 10.44 10.22 10.23 11,379,852 -0.08(-0.82%)
Nov 20, 2014 10.17 10.31 10.17 10.31 8,715,532 +0.05(+0.45%)
Nov 19, 2014 10.28 10.29 10.17 10.27 11,930,208 -0.02(-0.15%)
Nov 18, 2014 10.24 10.30 10.19 10.28 15,009,882 +0.05(+0.53%)
Nov 17, 2014 10.27 10.30 10.20 10.23 11,217,582 -0.08(-0.82%)
Nov 14, 2014 10.36 10.43 10.28 10.31 10,020,524 -0.08(-0.74%)
Nov 13, 2014 10.40 10.45 10.32 10.39 12,807,142 -0.02(-0.22%)
Nov 12, 2014 10.34 10.44 10.34 10.41 10,392,420 +0.00(+0.00%)
Nov 11, 2014 10.41 10.46 10.37 10.41 7,089,627 +0.00(+0.00%)
Nov 10, 2014 10.32 10.44 10.31 10.41 6,551,563 +0.07(+0.67%)
Nov 07, 2014 10.37 10.43 10.29 10.34 9,322,626 -0.07(-0.67%)
Nov 06, 2014 10.34 10.43 10.27 10.41 9,777,039 +0.12(+1.20%)
Nov 05, 2014 10.31 10.34 10.19 10.29 12,062,814 +0.05(+0.53%)
Nov 04, 2014 10.23 10.26 10.12 10.24 9,876,128 +0.02(+0.23%)
Nov 03, 2014 10.19 10.28 10.16 10.21 15,216,046 +0.02(+0.15%)
Oct 31, 2014 10.24 10.26 10.14 10.20 20,147,454 +0.12(+1.23%)
Oct 30, 2014 10.10 10.16 10.00 10.07 17,561,594 -0.05(-0.53%)
Oct 29, 2014 10.01 10.17 9.981 10.13 10,456,957 +0.08(+0.85%)
Oct 28, 2014 9.904 10.07 9.896 10.04 9,831,383 +0.16(+1.64%)
Oct 27, 2014 9.857 9.880 9.880 9.880 8,109,480 +0.00(+0.00%)
Oct 24, 2014 9.811 9.880 9.795 9.880 9,507,706 +0.07(+0.71%)
Oct 23, 2014 9.834 9.911 9.803 9.811 13,472,777 +0.09(+0.95%)
Oct 22, 2014 9.803 9.857 9.672 9.718 21,421,270 -0.04(-0.40%)
Oct 21, 2014 9.726 9.826 9.695 9.757 18,325,950 +0.10(+1.04%)
Oct 20, 2014 9.587 9.672 9.579 9.656 15,527,837 +0.12(+1.21%)
Oct 17, 2014 9.502 9.587 9.378 9.540 25,988,464 +0.12(+1.31%)
Oct 16, 2014 9.123 9.463 9.054 9.417 27,501,112 +0.04(+0.41%)
Oct 15, 2014 9.038 9.548 8.922 9.378 59,376,620 -0.58(-5.82%)
Oct 14, 2014 9.888 10.06 9.819 9.958 21,002,024 +0.09(+0.94%)
Oct 13, 2014 9.988 10.04 9.849 9.865 10,305,836 -0.08(-0.85%)
Oct 10, 2014 10.09 10.22 9.950 9.950 16,940,232 -0.16(-1.60%)
Oct 09, 2014 10.37 10.41 10.11 10.11 13,419,564 -0.32(-3.04%)
Oct 08, 2014 10.18 10.46 10.17 10.43 19,984,828 +0.28(+2.74%)
Oct 07, 2014 10.31 10.37 10.15 10.15 16,906,438 -0.20(-1.94%)
Oct 06, 2014 10.51 10.53 10.35 10.35 14,875,676 -0.09(-0.89%)
Oct 03, 2014 10.28 10.49 10.25 10.44 17,283,142 +0.24(+2.35%)
Oct 02, 2014 10.16 10.25 10.02 10.20 17,389,394 +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.