Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 11.46 11.49 11.30 11.30 15,649,156 -0.16(-1.39%)
May 28, 2015 11.52 11.56 11.44 11.46 8,639,255 -0.07(-0.60%)
May 27, 2015 11.48 11.56 11.44 11.53 11,536,561 +0.10(+0.88%)
May 26, 2015 11.42 11.46 11.32 11.43 13,545,477 -0.06(-0.54%)
May 22, 2015 11.52 11.49 11.49 11.49 5,404,063 -0.02(-0.13%)
May 21, 2015 11.51 11.59 11.46 11.51 8,858,266 -0.04(-0.33%)
May 20, 2015 11.63 11.65 11.52 11.55 7,966,522 -0.11(-0.93%)
May 19, 2015 11.51 11.66 11.48 11.66 11,918,737 +0.19(+1.68%)
May 18, 2015 11.36 11.49 11.34 11.46 8,731,529 +0.12(+1.09%)
May 15, 2015 11.57 11.57 11.29 11.34 16,661,787 -0.18(-1.54%)
May 14, 2015 11.54 11.62 11.45 11.52 14,812,504 +0.01(+0.07%)
May 13, 2015 11.36 11.55 11.31 11.51 21,267,882 +0.15(+1.36%)
May 12, 2015 11.30 11.41 11.19 11.36 19,172,614 -0.02(-0.14%)
May 11, 2015 11.25 11.42 11.21 11.37 9,983,911 +0.12(+1.10%)
May 08, 2015 11.15 11.26 11.05 11.25 11,860,456 +0.18(+1.60%)
May 07, 2015 11.18 11.19 11.02 11.07 15,371,224 -0.08(-0.76%)
May 06, 2015 11.12 11.34 11.09 11.15 25,048,030 -0.15(-1.30%)
May 05, 2015 11.24 11.44 11.22 11.30 20,902,598 +0.02(+0.14%)
May 04, 2015 11.19 11.29 11.12 11.29 9,886,027 +0.18(+1.60%)
May 01, 2015 11.20 11.24 11.08 11.11 8,386,766 -0.04(-0.35%)
Apr 30, 2015 11.22 11.28 11.09 11.15 14,965,655 -0.03(-0.28%)
Apr 29, 2015 10.96 11.23 10.96 11.18 14,365,795 +0.18(+1.61%)
Apr 28, 2015 10.88 11.02 10.80 11.00 9,735,203 +0.12(+1.06%)
Apr 27, 2015 10.99 11.05 10.88 10.88 9,054,509 -0.09(-0.84%)
Apr 24, 2015 11.05 11.05 10.97 10.98 9,661,861 -0.08(-0.77%)
Apr 23, 2015 11.05 11.10 10.97 11.06 12,390,547 +0.00(+0.00%)
Apr 22, 2015 10.92 11.09 10.85 11.06 13,264,198 +0.12(+1.13%)
Apr 21, 2015 11.00 11.04 10.94 10.94 10,341,952 -0.02(-0.21%)
Apr 20, 2015 10.95 11.06 10.90 10.96 10,523,558 +0.09(+0.85%)
Apr 17, 2015 11.02 11.09 10.80 10.87 15,359,611 -0.24(-2.15%)
Apr 16, 2015 10.85 11.21 10.72 11.11 28,026,182 +0.16(+1.48%)
Apr 15, 2015 10.85 11.02 10.85 10.95 14,060,463 +0.07(+0.64%)
Apr 14, 2015 10.98 11.03 10.85 10.88 18,616,768 -0.12(-1.05%)
Apr 13, 2015 10.84 11.00 10.82 10.99 19,696,732 +0.15(+1.35%)
Apr 10, 2015 10.94 10.96 10.81 10.85 12,147,430 -0.10(-0.92%)
Apr 09, 2015 10.94 10.99 10.85 10.95 8,784,656 +0.00(+0.00%)
Apr 08, 2015 10.98 11.08 10.92 10.95 8,530,413 -0.05(-0.42%)
Apr 07, 2015 10.96 11.06 10.89 10.99 11,095,041 +0.07(+0.64%)
Apr 06, 2015 10.87 10.95 10.75 10.92 9,408,436 -0.07(-0.63%)
Apr 02, 2015 10.88 10.99 10.99 10.99 10,410,148 +0.07(+0.64%)
Apr 01, 2015 10.87 10.94 10.79 10.92 22,934,060 +0.00(+0.00%)
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%)
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.