Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 10.96 11.06 10.87 10.98 178,609 -0.01(-0.09%)
May 28, 2015 11.00 11.04 10.93 10.99 102,164 +0.00(+0.00%)
May 27, 2015 10.89 11.00 10.75 10.99 382,541 +0.15(+1.38%)
May 26, 2015 10.96 11.14 10.75 10.84 411,070 -0.12(-1.09%)
May 22, 2015 10.86 10.96 10.96 10.96 378,900 +0.11(+1.01%)
May 21, 2015 10.91 11.06 10.80 10.85 140,233 -0.02(-0.18%)
May 20, 2015 11.16 11.16 10.70 10.87 172,236 -0.32(-2.86%)
May 19, 2015 10.94 11.23 10.71 11.19 229,532 +0.24(+2.19%)
May 18, 2015 10.80 11.00 10.70 10.95 137,434 +0.13(+1.20%)
May 15, 2015 10.64 10.85 10.52 10.82 151,410 +0.20(+1.88%)
May 14, 2015 10.31 10.98 10.30 10.62 464,624 +0.39(+3.81%)
May 13, 2015 10.28 10.28 10.11 10.23 70,888 -0.02(-0.20%)
May 12, 2015 10.41 10.41 10.16 10.25 160,165 -0.11(-1.06%)
May 11, 2015 10.37 10.52 10.31 10.36 133,386 -0.01(-0.10%)
May 08, 2015 10.46 10.61 10.35 10.37 208,511 +0.26(+2.57%)
May 07, 2015 10.05 10.41 10.05 10.11 223,067 +0.08(+0.80%)
May 06, 2015 10.14 10.16 9.900 10.03 189,177 +0.00(+0.00%)
May 05, 2015 10.26 10.29 10.00 10.03 121,802 -0.19(-1.86%)
May 04, 2015 10.50 10.73 10.14 10.22 116,461 -0.19(-1.83%)
May 01, 2015 10.31 10.43 10.20 10.41 141,434 +0.17(+1.66%)
Apr 30, 2015 10.38 10.51 10.20 10.24 298,864 -0.16(-1.54%)
Apr 29, 2015 10.83 10.96 9.972 10.40 507,486 -0.38(-3.53%)
Apr 28, 2015 11.27 11.49 10.60 10.78 257,944 -0.31(-2.80%)
Apr 27, 2015 11.04 11.36 11.00 11.09 219,589 +0.04(+0.36%)
Apr 24, 2015 11.22 11.33 11.04 11.05 184,858 -0.14(-1.25%)
Apr 23, 2015 11.20 11.41 11.12 11.19 250,265 +0.05(+0.45%)
Apr 22, 2015 11.24 11.32 11.02 11.14 186,072 -0.07(-0.62%)
Apr 21, 2015 11.31 11.46 11.18 11.21 51,206 -0.03(-0.27%)
Apr 20, 2015 11.31 11.40 11.12 11.24 177,806 +0.02(+0.18%)
Apr 17, 2015 10.70 11.38 10.68 11.22 470,543 +0.33(+3.03%)
Apr 16, 2015 11.45 11.45 10.04 10.89 1,254,792 -0.60(-5.22%)
Apr 15, 2015 11.56 11.64 11.44 11.49 126,660 -0.07(-0.61%)
Apr 14, 2015 11.62 11.62 11.30 11.56 109,257 -0.06(-0.52%)
Apr 13, 2015 11.86 11.99 11.60 11.62 119,664 -0.18(-1.53%)
Apr 10, 2015 11.78 11.83 11.74 11.80 124,760 +0.10(+0.85%)
Apr 09, 2015 11.75 11.80 11.67 11.70 122,307 -0.01(-0.09%)
Apr 08, 2015 11.66 11.82 11.66 11.71 102,946 +0.06(+0.52%)
Apr 07, 2015 11.56 12.00 11.56 11.65 175,482 +0.06(+0.52%)
Apr 06, 2015 12.20 12.23 11.55 11.59 265,907 -0.66(-5.39%)
Apr 02, 2015 12.80 12.25 12.25 12.25 717,300 -1.98(-13.91%)
Apr 01, 2015 14.22 14.23 14.00 14.23 101,803 -0.07(-0.49%)
Mar 31, 2015 14.26 14.47 14.20 14.30 58,942 -0.05(-0.35%)
Mar 30, 2015 14.32 14.46 14.20 14.35 93,588 +0.05(+0.35%)
Mar 27, 2015 14.31 14.49 14.24 14.30 78,330 +0.00(+0.00%)
Mar 26, 2015 14.17 14.49 14.09 14.30 116,458 +0.11(+0.78%)
Mar 25, 2015 14.38 14.54 14.18 14.19 73,749 -0.14(-0.98%)
Mar 24, 2015 14.34 14.44 14.25 14.33 98,909 -0.02(-0.14%)
Mar 23, 2015 14.30 14.51 14.21 14.35 80,910 +0.00(+0.00%)
Mar 20, 2015 14.33 14.39 14.23 14.35 128,095 +0.04(+0.28%)
Mar 19, 2015 14.15 14.66 14.15 14.31 115,135 +0.08(+0.56%)
Mar 18, 2015 14.20 14.39 14.08 14.23 158,626 -0.03(-0.21%)
Mar 17, 2015 14.38 14.47 14.21 14.26 96,967 -0.18(-1.25%)
Mar 16, 2015 14.64 14.66 14.39 14.44 55,023 -0.17(-1.16%)
Mar 13, 2015 14.54 14.70 14.36 14.61 89,022 +0.11(+0.76%)
Mar 12, 2015 14.40 14.54 14.34 14.50 71,321 +0.08(+0.55%)
Mar 11, 2015 14.47 14.58 14.35 14.42 192,580 -0.08(-0.55%)
Mar 10, 2015 14.42 14.61 14.17 14.50 123,296 +0.00(+0.00%)
Mar 09, 2015 14.62 14.68 14.36 14.50 108,803 -0.10(-0.68%)
Mar 06, 2015 14.65 14.75 14.57 14.60 128,229 -0.15(-1.02%)
Mar 05, 2015 14.86 15.02 14.67 14.75 110,194 -0.05(-0.34%)
Mar 04, 2015 14.78 15.00 14.80 14.80 195,037 +0.00(+0.00%)
Mar 03, 2015 14.73 15.30 14.73 14.80 261,776 -0.50(-3.27%)
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.