Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 11.14 11.21 10.78 10.94 381,250 -0.20(-1.80%)
Feb 26, 2015 11.04 11.14 10.88 11.14 271,514 +0.13(+1.18%)
Feb 25, 2015 10.76 11.03 10.76 11.01 389,407 +0.27(+2.51%)
Feb 24, 2015 10.64 10.83 10.61 10.74 312,936 +0.08(+0.75%)
Feb 23, 2015 10.59 10.76 10.48 10.66 236,541 +0.09(+0.85%)
Feb 20, 2015 10.52 10.61 10.39 10.57 167,785 +0.06(+0.57%)
Feb 19, 2015 10.44 10.98 10.36 10.51 445,906 +0.10(+0.96%)
Feb 18, 2015 10.32 10.50 10.22 10.41 300,350 +0.12(+1.17%)
Feb 17, 2015 10.16 10.37 10.07 10.29 286,948 +0.15(+1.48%)
Feb 13, 2015 9.800 10.14 10.14 10.14 273,800 +0.37(+3.79%)
Feb 12, 2015 9.980 10.06 9.630 9.770 252,772 -0.16(-1.61%)
Feb 11, 2015 9.900 10.06 9.750 9.930 220,652 +0.03(+0.30%)
Feb 10, 2015 10.15 10.19 9.750 9.900 315,874 -0.14(-1.39%)
Feb 09, 2015 10.21 10.46 9.950 10.04 328,343 -0.17(-1.67%)
Feb 06, 2015 9.970 10.32 9.920 10.21 246,220 +0.24(+2.41%)
Feb 05, 2015 10.13 10.24 9.910 9.970 136,893 -0.13(-1.29%)
Feb 04, 2015 9.870 10.24 9.870 10.10 165,583 +0.17(+1.71%)
Feb 03, 2015 9.660 10.04 9.660 9.930 266,228 +0.32(+3.33%)
Feb 02, 2015 9.850 9.850 9.170 9.610 240,158 +0.15(+1.59%)
Jan 30, 2015 9.550 9.760 9.270 9.460 449,228 -0.19(-1.97%)
Jan 29, 2015 9.780 9.820 9.360 9.650 226,033 -0.13(-1.33%)
Jan 28, 2015 10.32 10.33 9.650 9.780 252,915 -0.49(-4.77%)
Jan 27, 2015 10.14 10.46 10.11 10.27 113,989 -0.01(-0.10%)
Jan 26, 2015 10.49 10.54 10.13 10.28 163,485 -0.21(-2.00%)
Jan 23, 2015 10.45 10.62 10.36 10.49 189,223 +0.07(+0.67%)
Jan 22, 2015 10.42 10.45 10.03 10.42 284,483 +0.14(+1.36%)
Jan 21, 2015 10.05 10.38 9.910 10.28 198,890 +0.23(+2.29%)
Jan 20, 2015 10.21 10.30 10.03 10.05 247,138 -0.14(-1.37%)
Jan 16, 2015 9.840 10.21 9.830 10.19 177,532 +0.28(+2.83%)
Jan 15, 2015 10.42 10.51 9.890 9.910 332,603 -0.45(-4.34%)
Jan 14, 2015 10.55 10.65 10.24 10.36 120,944 -0.34(-3.18%)
Jan 13, 2015 10.52 10.84 10.40 10.70 237,589 +0.33(+3.18%)
Jan 12, 2015 10.47 10.68 10.29 10.37 180,065 -0.07(-0.67%)
Jan 09, 2015 10.42 10.70 10.26 10.44 141,683 +0.02(+0.19%)
Jan 08, 2015 10.38 10.68 10.21 10.42 220,488 +0.20(+1.96%)
Jan 07, 2015 10.33 10.43 10.00 10.22 273,557 +0.01(+0.10%)
Jan 06, 2015 10.81 10.86 10.06 10.21 348,341 -0.56(-5.20%)
Jan 05, 2015 10.88 11.06 10.52 10.77 263,234 -0.16(-1.46%)
Jan 02, 2015 11.29 11.35 10.81 10.93 292,646 -0.27(-2.41%)
Dec 31, 2014 11.42 11.20 11.20 11.20 168,700 -0.20(-1.75%)
Dec 30, 2014 11.50 11.63 11.25 11.40 167,687 -0.11(-0.96%)
Dec 29, 2014 11.50 11.73 11.45 11.51 188,595 +0.06(+0.52%)
Dec 26, 2014 11.42 11.54 11.32 11.45 178,499 +0.13(+1.15%)
Dec 24, 2014 11.32 11.32 11.32 11.32 132,300 +0.03(+0.27%)
Dec 23, 2014 11.23 11.56 11.07 11.29 384,773 +0.19(+1.71%)
Dec 22, 2014 11.00 11.23 10.93 11.10 141,297 +0.14(+1.28%)
Dec 19, 2014 11.19 11.23 10.85 10.96 380,624 -0.22(-1.97%)
Dec 18, 2014 10.96 11.32 10.88 11.18 373,385 +0.42(+3.90%)
Dec 17, 2014 10.43 10.79 10.37 10.76 479,354 +0.41(+3.96%)
Dec 16, 2014 10.26 10.45 10.07 10.35 323,506 +0.06(+0.58%)
Dec 15, 2014 10.20 10.32 10.10 10.29 309,871 +0.17(+1.68%)
Dec 12, 2014 10.08 10.38 9.940 10.12 383,575 -0.11(-1.08%)
Dec 11, 2014 10.36 10.46 10.12 10.23 277,438 -0.07(-0.68%)
Dec 10, 2014 10.37 10.50 10.28 10.30 309,212 -0.10(-0.96%)
Dec 09, 2014 10.12 10.50 9.992 10.40 268,258 +0.14(+1.36%)
Dec 08, 2014 10.27 10.50 10.20 10.26 253,369 -0.01(-0.10%)
Dec 05, 2014 10.16 10.41 10.13 10.27 272,646 +0.11(+1.08%)
Dec 04, 2014 10.19 10.22 9.958 10.16 261,759 -0.04(-0.39%)
Dec 03, 2014 10.39 10.49 10.19 10.20 351,967 -0.14(-1.35%)
Dec 02, 2014 10.17 10.49 10.15 10.34 219,232 +0.18(+1.77%)
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.