Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 9.450 9.500 9.330 9.440 26,439 +0.00(+0.00%)
Feb 27, 2015 9.440 9.530 9.031 9.440 37,725 -0.04(-0.42%)
Feb 26, 2015 9.450 9.640 9.382 9.480 35,824 +0.03(+0.32%)
Feb 25, 2015 9.540 9.600 9.430 9.450 28,937 +0.02(+0.21%)
Feb 24, 2015 9.543 9.770 9.340 9.430 34,616 -0.27(-2.78%)
Feb 23, 2015 9.910 9.910 9.670 9.700 42,152 -0.20(-2.02%)
Feb 20, 2015 9.940 10.05 9.740 9.900 40,769 -0.01(-0.10%)
Feb 19, 2015 10.05 10.14 9.910 9.910 40,687 -0.20(-1.98%)
Feb 18, 2015 10.10 10.29 10.05 10.11 74,253 +0.02(+0.20%)
Feb 17, 2015 9.840 10.13 9.840 10.09 513,808 +0.23(+2.33%)
Feb 13, 2015 9.880 9.860 9.860 9.860 42,100 -0.06(-0.60%)
Feb 12, 2015 9.920 9.937 9.830 9.920 35,044 +0.09(+0.92%)
Feb 11, 2015 9.800 9.920 9.710 9.830 17,762 +0.02(+0.20%)
Feb 10, 2015 9.910 10.04 9.810 9.810 53,413 -0.09(-0.91%)
Feb 09, 2015 10.11 10.34 9.840 9.900 55,684 -0.24(-2.37%)
Feb 06, 2015 9.870 10.35 9.870 10.14 80,095 -0.11(-1.07%)
Feb 05, 2015 10.23 10.30 10.09 10.25 42,584 +0.03(+0.29%)
Feb 04, 2015 10.17 10.33 10.15 10.22 43,032 -0.03(-0.29%)
Feb 03, 2015 10.03 10.39 10.01 10.25 60,310 +0.24(+2.40%)
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.