Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 8.500 8.510 8.310 8.350 26,719 -0.13(-1.53%)
May 28, 2015 8.520 8.620 8.450 8.480 27,899 -0.07(-0.82%)
May 27, 2015 8.530 8.610 8.470 8.550 27,322 +0.11(+1.30%)
May 26, 2015 8.860 8.860 8.120 8.440 64,253 -0.42(-4.74%)
May 22, 2015 9.000 8.860 8.860 8.860 25,600 -0.17(-1.88%)
May 21, 2015 9.100 9.400 9.000 9.030 12,248 -0.18(-1.95%)
May 20, 2015 9.300 9.390 9.000 9.210 22,782 +0.00(+0.00%)
May 19, 2015 9.340 9.400 9.030 9.210 21,224 -0.05(-0.54%)
May 18, 2015 9.650 9.770 8.870 9.260 41,100 -0.43(-4.44%)
May 15, 2015 9.910 9.940 9.660 9.690 11,050 -0.22(-2.22%)
May 14, 2015 10.06 10.06 9.860 9.910 8,501 -0.05(-0.50%)
May 13, 2015 9.960 10.05 9.925 9.960 18,531 +0.06(+0.61%)
May 12, 2015 10.06 10.17 9.900 9.900 18,873 -0.29(-2.85%)
May 11, 2015 10.12 10.34 10.09 10.19 13,755 +0.08(+0.79%)
May 08, 2015 10.32 10.36 10.01 10.11 21,403 -0.05(-0.49%)
May 07, 2015 10.04 10.17 10.03 10.16 11,575 +0.12(+1.20%)
May 06, 2015 10.21 10.22 9.900 10.04 65,127 -0.44(-4.20%)
May 05, 2015 10.50 10.65 10.40 10.48 32,866 +0.06(+0.58%)
May 04, 2015 10.68 10.82 10.40 10.42 15,439 -0.20(-1.88%)
May 01, 2015 10.50 10.78 10.47 10.62 16,165 +0.17(+1.63%)
Apr 30, 2015 10.60 10.69 10.40 10.45 35,997 -0.19(-1.79%)
Apr 29, 2015 10.97 10.97 10.64 10.64 11,235 -0.06(-0.56%)
Apr 28, 2015 11.31 11.31 10.62 10.70 14,872 -0.05(-0.47%)
Apr 27, 2015 10.82 11.22 10.69 10.75 24,977 +0.07(+0.66%)
Apr 24, 2015 10.66 11.08 10.53 10.68 17,583 -0.28(-2.55%)
Apr 23, 2015 10.65 11.45 10.60 10.96 70,615 +0.35(+3.30%)
Apr 22, 2015 10.48 10.76 10.45 10.61 31,383 -0.05(-0.47%)
Apr 21, 2015 10.44 10.90 10.40 10.66 14,856 +0.05(+0.47%)
Apr 20, 2015 10.36 10.74 10.35 10.61 15,523 +0.29(+2.81%)
Apr 17, 2015 10.55 10.62 10.29 10.32 21,599 -0.37(-3.46%)
Apr 16, 2015 11.00 11.00 10.62 10.69 14,798 -0.41(-3.69%)
Apr 15, 2015 11.27 11.28 11.01 11.10 13,433 +0.07(+0.63%)
Apr 14, 2015 11.32 11.49 11.02 11.03 16,948 -0.61(-5.24%)
Apr 13, 2015 11.92 11.92 11.63 11.64 7,956 -0.27(-2.27%)
Apr 10, 2015 12.11 12.11 11.81 11.91 9,196 -0.09(-0.75%)
Apr 09, 2015 12.17 12.17 11.96 12.00 3,385 -0.24(-1.96%)
Apr 08, 2015 12.19 12.44 12.08 12.24 8,811 +0.08(+0.66%)
Apr 07, 2015 12.32 12.42 12.15 12.16 9,138 -0.23(-1.86%)
Apr 06, 2015 12.35 12.63 12.31 12.39 12,955 -0.05(-0.40%)
Apr 02, 2015 12.03 12.44 12.44 12.44 11,800 +0.34(+2.81%)
Apr 01, 2015 12.12 12.32 11.93 12.10 16,862 -0.12(-0.98%)
Mar 31, 2015 12.30 12.66 12.02 12.22 31,567 -0.06(-0.49%)
Mar 30, 2015 11.91 12.43 11.78 12.28 19,322 +0.48(+4.07%)
Mar 27, 2015 11.97 12.25 11.69 11.80 19,349 -0.12(-1.01%)
Mar 26, 2015 12.29 12.31 11.71 11.92 33,345 -0.47(-3.79%)
Mar 25, 2015 13.38 13.46 12.32 12.39 20,828 -0.79(-5.99%)
Mar 24, 2015 13.17 13.29 13.06 13.18 12,611 +0.02(+0.15%)
Mar 23, 2015 13.13 13.33 12.97 13.16 21,158 -0.02(-0.15%)
Mar 20, 2015 13.00 13.30 12.98 13.18 90,769 +0.18(+1.38%)
Mar 19, 2015 12.66 13.09 12.66 13.00 15,197 +0.00(+0.00%)
Mar 18, 2015 13.22 13.30 12.95 13.00 32,115 -0.32(-2.40%)
Mar 17, 2015 13.04 13.34 13.00 13.32 18,152 +0.15(+1.14%)
Mar 16, 2015 13.17 13.20 13.00 13.17 20,159 +0.10(+0.77%)
Mar 13, 2015 12.58 13.18 12.58 13.07 26,949 +0.49(+3.90%)
Mar 12, 2015 11.16 12.60 11.16 12.58 27,762 +1.59(+14.47%)
Mar 11, 2015 10.45 11.17 10.42 10.99 29,104 +0.51(+4.87%)
Mar 10, 2015 10.73 10.97 10.44 10.48 13,941 -0.16(-1.50%)
Mar 09, 2015 10.43 10.75 10.39 10.64 16,726 +0.29(+2.80%)
Mar 06, 2015 11.10 11.16 10.17 10.35 28,984 -0.48(-4.43%)
Mar 05, 2015 11.01 11.14 10.71 10.83 10,944 -0.13(-1.19%)
Mar 04, 2015 11.02 11.14 10.90 10.96 21,772 -0.18(-1.62%)
Mar 03, 2015 12.19 12.19 10.87 11.14 48,305 -0.76(-6.39%)
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.