Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 10.81 10.94 10.81 10.92 10,505,900 -0.03(-0.28%)
Mar 30, 2015 10.91 11.02 10.87 10.95 6,458,074 +0.15(+1.43%)
Mar 27, 2015 10.89 10.89 10.74 10.80 9,382,141 -0.12(-1.06%)
Mar 26, 2015 10.80 10.95 10.72 10.92 13,713,973 +0.09(+0.85%)
Mar 25, 2015 11.03 11.04 10.78 10.82 14,622,827 -0.22(-1.96%)
Mar 24, 2015 11.19 11.19 11.04 11.04 13,245,789 -0.19(-1.65%)
Mar 23, 2015 11.32 11.32 11.19 11.22 10,894,393 -0.08(-0.68%)
Mar 20, 2015 11.18 11.32 11.15 11.30 16,559,385 +0.17(+1.52%)
Mar 19, 2015 11.15 11.17 11.02 11.13 17,216,784 -0.03(-0.28%)
Mar 18, 2015 11.25 11.37 11.04 11.16 17,384,344 -0.11(-0.96%)
Mar 17, 2015 11.17 11.27 11.12 11.27 10,139,463 +0.02(+0.14%)
Mar 16, 2015 11.25 11.29 11.12 11.25 10,870,734 +0.06(+0.55%)
Mar 13, 2015 11.25 11.33 11.10 11.19 13,922,224 -0.08(-0.68%)
Mar 12, 2015 11.16 11.29 11.10 11.27 20,841,956 +0.29(+2.67%)
Mar 11, 2015 10.80 11.01 10.76 10.98 14,739,472 +0.20(+1.86%)
Mar 10, 2015 10.92 10.93 10.75 10.78 15,506,192 -0.28(-2.51%)
Mar 09, 2015 11.01 11.08 10.96 11.05 12,552,449 +0.02(+0.14%)
Mar 06, 2015 10.89 11.19 10.87 11.04 17,570,388 +0.18(+1.63%)
Mar 05, 2015 10.75 10.86 10.60 10.86 14,480,423 +0.14(+1.29%)
Mar 04, 2015 10.72 10.76 10.64 10.72 14,466,041 -0.08(-0.71%)
Mar 03, 2015 10.75 10.85 10.71 10.80 8,777,972 -0.02(-0.14%)
Mar 02, 2015 10.75 10.85 10.71 10.81 7,480,847 +0.07(+0.65%)
Feb 27, 2015 10.79 10.87 10.73 10.75 8,732,036 -0.09(-0.82%)
Feb 26, 2015 10.83 10.88 10.75 10.83 11,225,607 -0.03(-0.28%)
Feb 25, 2015 10.81 10.90 10.77 10.87 10,918,823 +0.05(+0.50%)
Feb 24, 2015 10.72 10.82 10.69 10.81 9,553,072 +0.13(+1.22%)
Feb 23, 2015 10.73 10.74 10.62 10.68 6,034,762 -0.08(-0.78%)
Feb 20, 2015 10.62 10.77 10.50 10.77 9,928,974 +0.09(+0.86%)
Feb 19, 2015 10.68 10.70 10.53 10.67 8,643,977 -0.03(-0.29%)
Feb 18, 2015 10.85 10.86 10.67 10.70 8,833,851 -0.16(-1.48%)
Feb 17, 2015 10.82 10.88 10.69 10.87 9,924,058 +0.03(+0.28%)
Feb 13, 2015 10.93 10.83 10.83 10.83 11,532,889 -0.06(-0.56%)
Feb 12, 2015 10.77 10.92 10.71 10.90 12,633,103 +0.21(+1.94%)
Feb 11, 2015 10.70 10.71 10.58 10.69 16,295,484 -0.05(-0.43%)
Feb 10, 2015 10.75 10.75 10.62 10.73 9,424,024 +0.08(+0.72%)
Feb 09, 2015 10.75 10.77 10.64 10.66 13,784,277 -0.21(-1.98%)
Feb 06, 2015 10.77 10.98 10.73 10.87 24,985,150 +0.28(+2.61%)
Feb 05, 2015 10.57 10.62 10.50 10.60 15,722,452 +0.19(+1.85%)
Feb 04, 2015 10.41 10.50 10.38 10.40 8,944,382 -0.02(-0.22%)
Feb 03, 2015 10.25 10.44 10.24 10.43 16,815,270 +0.24(+2.34%)
Feb 02, 2015 10.05 10.23 9.959 10.19 15,434,780 +0.21(+2.16%)
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%)
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.