Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.16 10.30 9.980 10.10 34,724 -0.18(-1.75%)
Jan 29, 2015 10.20 10.31 10.11 10.28 30,224 +0.09(+0.88%)
Jan 28, 2015 10.40 10.44 10.17 10.19 61,808 -0.23(-2.21%)
Jan 27, 2015 10.34 10.47 10.30 10.42 21,805 +0.01(+0.10%)
Jan 26, 2015 10.28 10.57 10.25 10.41 46,107 +0.08(+0.77%)
Jan 23, 2015 10.08 10.39 10.08 10.33 38,125 +0.19(+1.87%)
Jan 22, 2015 10.03 10.15 9.810 10.14 39,010 +0.21(+2.11%)
Jan 21, 2015 10.10 10.17 9.840 9.930 40,840 -0.17(-1.68%)
Jan 20, 2015 10.30 10.35 10.06 10.10 43,277 -0.17(-1.66%)
Jan 16, 2015 10.11 10.30 10.05 10.27 30,223 +0.11(+1.08%)
Jan 15, 2015 10.19 10.30 9.960 10.16 35,385 +0.02(+0.20%)
Jan 14, 2015 10.62 10.75 9.940 10.14 124,524 -0.63(-5.85%)
Jan 13, 2015 11.05 11.15 10.60 10.77 131,864 -0.25(-2.27%)
Jan 12, 2015 11.31 11.35 10.98 11.02 60,177 -0.25(-2.22%)
Jan 09, 2015 11.29 11.36 11.08 11.27 39,437 -0.01(-0.09%)
Jan 08, 2015 11.67 11.75 11.08 11.28 117,541 -0.26(-2.25%)
Jan 07, 2015 11.73 11.73 10.99 11.54 171,008 -0.25(-2.12%)
Jan 06, 2015 11.98 11.98 11.74 11.79 61,622 -0.08(-0.67%)
Jan 05, 2015 12.06 12.14 11.82 11.87 124,105 -0.21(-1.74%)
Jan 02, 2015 12.03 12.15 11.79 12.08 51,018 +0.14(+1.17%)
Dec 31, 2014 12.10 11.94 11.94 11.94 36,400 -0.10(-0.83%)
Dec 30, 2014 11.94 12.04 11.94 12.04 53,513 +0.19(+1.60%)
Dec 29, 2014 11.64 11.89 11.62 11.85 36,806 +0.16(+1.37%)
Dec 26, 2014 11.56 11.73 11.54 11.69 24,769 +0.19(+1.65%)
Dec 24, 2014 11.44 11.50 11.50 11.50 7,900 +0.09(+0.79%)
Dec 23, 2014 11.53 11.53 11.39 11.41 41,579 -0.08(-0.70%)
Dec 22, 2014 11.56 11.72 11.40 11.49 43,526 -0.01(-0.09%)
Dec 19, 2014 11.49 11.69 11.35 11.50 373,579 -0.02(-0.17%)
Dec 18, 2014 11.33 11.57 11.28 11.52 197,732 +0.30(+2.67%)
Dec 17, 2014 10.83 11.25 10.83 11.22 36,872 +0.36(+3.31%)
Dec 16, 2014 10.75 11.00 10.75 10.86 50,762 +0.02(+0.18%)
Dec 15, 2014 10.95 11.02 10.73 10.84 44,578 -0.08(-0.73%)
Dec 12, 2014 10.75 11.02 10.66 10.92 289,241 -0.01(-0.09%)
Dec 11, 2014 10.96 11.04 10.85 10.93 69,628 -0.01(-0.09%)
Dec 10, 2014 11.00 11.02 10.70 10.94 72,667 -0.07(-0.64%)
Dec 09, 2014 10.75 11.08 10.75 11.01 103,433 +0.15(+1.38%)
Dec 08, 2014 11.16 11.31 10.75 10.86 154,206 -0.37(-3.29%)
Dec 05, 2014 10.80 11.30 10.72 11.23 63,807 +0.43(+3.98%)
Dec 04, 2014 10.68 10.85 10.55 10.80 60,086 +0.14(+1.31%)
Dec 03, 2014 10.61 10.83 10.44 10.66 37,750 +0.01(+0.09%)
Dec 02, 2014 10.75 11.04 10.42 10.65 39,688 -0.05(-0.47%)
Dec 01, 2014 10.75 10.86 10.66 10.70 51,754 -0.02(-0.19%)
Nov 28, 2014 10.93 11.17 10.70 10.72 29,800 -0.23(-2.10%)
Nov 26, 2014 10.95 10.95 10.95 10.95 43,100 +0.02(+0.18%)
Nov 25, 2014 10.82 10.95 10.79 10.93 42,526 +0.11(+1.02%)
Nov 24, 2014 10.75 10.84 10.63 10.82 78,258 +0.22(+2.08%)
Nov 21, 2014 10.71 10.73 10.48 10.60 34,404 +0.11(+1.05%)
Nov 20, 2014 10.16 10.50 9.830 10.49 61,432 +0.25(+2.44%)
Nov 19, 2014 10.34 10.35 10.24 10.24 22,019 -0.13(-1.25%)
Nov 18, 2014 10.45 10.78 10.35 10.37 31,915 -0.03(-0.29%)
Nov 17, 2014 10.20 10.46 10.20 10.40 55,651 +0.17(+1.66%)
Nov 14, 2014 10.40 10.53 10.20 10.23 36,968 -0.18(-1.73%)
Nov 13, 2014 10.23 10.46 10.23 10.41 224,905 +0.03(+0.29%)
Nov 12, 2014 10.28 10.62 10.28 10.38 57,922 +0.08(+0.78%)
Nov 11, 2014 10.26 10.40 10.07 10.30 431,504 -0.19(-1.81%)
Nov 10, 2014 10.29 10.49 10.01 10.49 42,255 +0.14(+1.35%)
Nov 07, 2014 10.43 10.65 10.20 10.35 38,952 -0.07(-0.67%)
Nov 06, 2014 10.20 10.55 10.07 10.42 27,816 +0.11(+1.07%)
Nov 05, 2014 10.45 10.48 10.25 10.31 15,938 -0.05(-0.48%)
Nov 04, 2014 10.50 10.54 10.00 10.36 16,726 -0.12(-1.15%)
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.