Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 12.35 12.74 12.21 12.56 285,406 +0.23(+1.87%)
May 28, 2015 12.06 12.40 12.01 12.33 177,666 +0.26(+2.15%)
May 27, 2015 11.49 12.12 11.45 12.07 343,720 +0.51(+4.41%)
May 26, 2015 11.34 11.56 11.21 11.56 207,108 +0.15(+1.31%)
May 22, 2015 11.26 11.41 11.41 11.41 384,900 +0.10(+0.88%)
May 21, 2015 11.32 11.44 11.09 11.31 284,924 -0.04(-0.35%)
May 20, 2015 11.41 11.43 11.14 11.35 294,067 -0.03(-0.26%)
May 19, 2015 11.49 11.53 11.21 11.38 276,078 -0.11(-0.96%)
May 18, 2015 11.59 11.76 11.38 11.49 319,213 +0.09(+0.79%)
May 15, 2015 11.02 11.65 11.01 11.40 482,490 +0.40(+3.64%)
May 14, 2015 11.05 11.15 10.93 11.00 581,289 +0.00(+0.00%)
May 13, 2015 10.98 11.13 10.88 11.00 617,583 +0.05(+0.46%)
May 12, 2015 10.96 11.18 10.80 10.95 382,737 -0.07(-0.64%)
May 11, 2015 11.00 11.10 10.97 11.02 236,509 +0.03(+0.27%)
May 08, 2015 10.98 11.11 10.91 10.99 313,263 +0.08(+0.73%)
May 07, 2015 10.75 10.98 10.70 10.91 248,536 +0.40(+3.81%)
May 06, 2015 10.38 10.54 10.25 10.51 128,574 +0.14(+1.35%)
May 05, 2015 10.43 10.43 10.29 10.37 77,638 -0.08(-0.77%)
May 04, 2015 10.24 10.62 10.23 10.45 73,819 +0.21(+2.05%)
May 01, 2015 10.08 10.31 10.08 10.24 56,356 +0.16(+1.59%)
Apr 30, 2015 10.21 10.24 9.950 10.08 78,834 -0.20(-1.95%)
Apr 29, 2015 10.21 10.29 10.11 10.28 72,184 +0.04(+0.39%)
Apr 28, 2015 10.19 10.36 10.07 10.24 64,613 +0.01(+0.10%)
Apr 27, 2015 10.07 10.28 10.06 10.23 133,318 +0.22(+2.20%)
Apr 24, 2015 9.940 10.06 9.860 10.01 61,254 +0.09(+0.91%)
Apr 23, 2015 9.560 9.960 9.560 9.920 131,614 +0.30(+3.12%)
Apr 22, 2015 9.590 9.700 9.580 9.620 232,505 -0.03(-0.31%)
Apr 21, 2015 9.700 9.710 9.580 9.650 88,171 -0.02(-0.21%)
Apr 20, 2015 9.320 9.750 9.250 9.670 434,797 +0.43(+4.65%)
Apr 17, 2015 9.130 9.310 9.051 9.240 117,334 +0.05(+0.54%)
Apr 16, 2015 9.230 9.260 9.120 9.190 42,107 -0.05(-0.54%)
Apr 15, 2015 9.150 9.310 9.080 9.240 75,422 +0.13(+1.43%)
Apr 14, 2015 9.220 9.320 9.080 9.110 41,891 -0.12(-1.30%)
Apr 13, 2015 9.310 9.310 9.210 9.230 50,691 -0.07(-0.75%)
Apr 10, 2015 9.150 9.310 9.110 9.300 93,450 +0.20(+2.20%)
Apr 09, 2015 9.120 9.160 8.980 9.100 80,268 -0.05(-0.55%)
Apr 08, 2015 9.170 9.310 9.120 9.150 101,760 +0.02(+0.22%)
Apr 07, 2015 8.900 9.250 8.900 9.130 173,937 +0.18(+2.01%)
Apr 06, 2015 8.660 8.990 8.660 8.950 160,332 +0.27(+3.11%)
Apr 02, 2015 8.650 8.680 8.680 8.680 264,000 +0.01(+0.12%)
Apr 01, 2015 8.680 8.990 8.640 8.670 149,079 -0.05(-0.57%)
Mar 31, 2015 8.490 8.750 8.300 8.720 108,385 +0.23(+2.71%)
Mar 30, 2015 8.510 8.600 8.450 8.490 161,284 +0.01(+0.12%)
Mar 27, 2015 8.520 8.615 8.450 8.480 199,151 +0.00(+0.00%)
Mar 26, 2015 8.390 8.600 8.330 8.480 160,878 +0.10(+1.19%)
Mar 25, 2015 8.420 8.500 8.330 8.380 81,526 +0.08(+0.96%)
Mar 24, 2015 8.350 8.530 8.250 8.300 648,462 -0.02(-0.24%)
Mar 23, 2015 8.660 8.660 8.300 8.320 150,537 -0.38(-4.37%)
Mar 20, 2015 8.780 8.860 8.660 8.700 80,264 -0.08(-0.91%)
Mar 19, 2015 8.830 8.970 8.600 8.780 29,151 -0.09(-1.01%)
Mar 18, 2015 9.010 9.010 8.840 8.870 61,534 -0.11(-1.22%)
Mar 17, 2015 9.000 9.100 8.940 8.980 35,395 -0.02(-0.22%)
Mar 16, 2015 9.120 9.150 8.920 9.000 189,665 -0.05(-0.55%)
Mar 13, 2015 9.020 9.090 8.902 9.050 41,538 +0.03(+0.33%)
Mar 12, 2015 9.080 9.140 8.970 9.020 43,451 +0.04(+0.45%)
Mar 11, 2015 9.000 9.140 8.870 8.980 41,628 -0.01(-0.11%)
Mar 10, 2015 8.930 9.050 8.716 8.990 26,050 +0.01(+0.11%)
Mar 09, 2015 9.030 9.050 8.950 8.980 44,025 +0.01(+0.11%)
Mar 06, 2015 9.070 9.130 8.900 8.970 47,004 -0.20(-2.18%)
Mar 05, 2015 9.300 9.350 9.140 9.170 28,336 -0.15(-1.61%)
Mar 04, 2015 9.340 9.440 9.310 9.320 28,842 -0.09(-0.96%)
Mar 03, 2015 9.370 9.550 9.370 9.410 45,889 -0.03(-0.32%)
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.