Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.430 9.725 9.400 9.640 6,965,288 +0.15(+1.58%)
Jan 29, 2015 9.530 9.550 9.360 9.490 5,667,730 +0.08(+0.85%)
Jan 28, 2015 9.730 9.730 9.380 9.410 7,828,910 -0.19(-1.98%)
Jan 27, 2015 9.510 9.660 9.443 9.600 7,210,905 -0.06(-0.62%)
Jan 26, 2015 9.380 9.850 9.350 9.660 7,250,067 +0.38(+4.09%)
Jan 23, 2015 9.460 9.470 9.270 9.280 8,812,718 -0.81(-8.03%)
Jan 22, 2015 10.18 10.20 9.930 10.09 4,800,774 -0.03(-0.30%)
Jan 21, 2015 9.920 10.13 9.900 10.12 5,235,984 +0.10(+1.00%)
Jan 20, 2015 9.890 10.04 9.790 10.02 9,316,505 +0.27(+2.77%)
Jan 16, 2015 9.560 9.750 9.750 9.750 5,985,000 +0.29(+3.07%)
Jan 15, 2015 9.450 9.580 9.365 9.460 8,244,867 +0.01(+0.11%)
Jan 14, 2015 9.470 9.500 9.210 9.450 11,806,034 -0.40(-4.06%)
Jan 13, 2015 10.02 10.08 9.740 9.850 5,543,977 -0.21(-2.09%)
Jan 12, 2015 10.15 10.17 9.960 10.06 6,825,301 -0.29(-2.80%)
Jan 09, 2015 10.40 10.44 10.25 10.35 4,440,801 -0.17(-1.62%)
Jan 08, 2015 10.48 10.62 10.38 10.52 8,068,108 +0.25(+2.43%)
Jan 07, 2015 10.30 10.36 10.17 10.27 6,422,507 -0.01(-0.10%)
Jan 06, 2015 10.48 10.56 10.18 10.28 12,094,656 -0.06(-0.58%)
Jan 05, 2015 10.53 10.56 10.32 10.34 6,949,937 -0.50(-4.61%)
Jan 02, 2015 10.95 11.03 10.79 10.84 5,695,366 -0.19(-1.72%)
Dec 31, 2014 11.06 11.03 11.03 11.03 4,095,100 -0.09(-0.81%)
Dec 30, 2014 11.16 11.22 11.08 11.12 2,769,451 -0.05(-0.45%)
Dec 29, 2014 11.13 11.23 11.11 11.17 2,883,570 -0.03(-0.27%)
Dec 26, 2014 11.09 11.34 11.07 11.20 2,037,775 +0.12(+1.08%)
Dec 24, 2014 11.15 11.08 11.08 11.08 1,666,100 -0.09(-0.81%)
Dec 23, 2014 11.14 11.30 11.11 11.17 3,452,893 +0.12(+1.09%)
Dec 22, 2014 11.24 11.32 11.00 11.05 5,844,945 -0.36(-3.16%)
Dec 19, 2014 11.15 11.45 11.14 11.41 4,802,186 +0.12(+1.06%)
Dec 18, 2014 11.18 11.29 11.12 11.29 4,602,496 +0.33(+3.01%)
Dec 17, 2014 10.75 11.04 10.71 10.96 7,299,859 +0.27(+2.53%)
Dec 16, 2014 10.68 10.98 10.59 10.69 11,084,917 +0.12(+1.14%)
Dec 15, 2014 10.98 11.04 10.55 10.57 7,391,340 -0.31(-2.85%)
Dec 12, 2014 11.20 11.21 10.85 10.88 8,239,448 -0.32(-2.86%)
Dec 11, 2014 11.27 11.39 11.17 11.20 4,443,376 -0.23(-2.01%)
Dec 10, 2014 11.66 11.66 11.33 11.43 4,659,715 -0.39(-3.30%)
Dec 09, 2014 11.70 11.99 11.67 11.82 5,778,145 -0.03(-0.25%)
Dec 08, 2014 12.06 12.06 11.81 11.85 4,634,454 -0.30(-2.47%)
Dec 05, 2014 12.15 12.24 12.05 12.15 3,682,591 +0.02(+0.16%)
Dec 04, 2014 12.17 12.23 12.03 12.13 4,390,709 -0.12(-0.98%)
Dec 03, 2014 12.18 12.35 12.14 12.25 4,369,910 +0.13(+1.07%)
Dec 02, 2014 12.26 12.28 12.10 12.12 4,309,062 -0.03(-0.25%)
Dec 01, 2014 12.17 12.25 12.06 12.15 4,717,742 -0.10(-0.82%)
Nov 28, 2014 12.44 12.45 12.21 12.25 2,788,875 -0.24(-1.92%)
Nov 26, 2014 12.58 12.49 12.49 12.49 4,146,400 -0.04(-0.32%)
Nov 25, 2014 12.48 12.58 12.44 12.53 3,139,898 -0.06(-0.48%)
Nov 24, 2014 12.68 12.68 12.50 12.59 3,400,891 +0.10(+0.80%)
Nov 21, 2014 12.47 12.59 12.41 12.49 6,064,168 +0.42(+3.48%)
Nov 20, 2014 11.91 12.08 11.89 12.07 6,630,640 -0.19(-1.55%)
Nov 19, 2014 12.41 12.41 12.21 12.26 4,495,035 -0.19(-1.53%)
Nov 18, 2014 12.51 12.54 12.30 12.45 8,433,456 +0.15(+1.22%)
Nov 17, 2014 12.35 12.36 12.14 12.30 6,640,750 +0.05(+0.41%)
Nov 14, 2014 12.03 12.33 12.02 12.25 4,494,357 +0.20(+1.66%)
Nov 13, 2014 12.03 12.21 11.95 12.05 5,737,473 +0.02(+0.17%)
Nov 12, 2014 11.96 12.09 11.94 12.03 7,174,178 -0.15(-1.23%)
Nov 11, 2014 12.04 12.21 12.00 12.18 4,270,089 -0.07(-0.57%)
Nov 10, 2014 12.36 12.45 12.23 12.25 5,872,278 -0.34(-2.70%)
Nov 07, 2014 12.45 12.67 12.37 12.59 6,147,491 +0.21(+1.70%)
Nov 06, 2014 12.42 12.47 12.24 12.38 6,636,546 +0.01(+0.08%)
Nov 05, 2014 12.29 12.42 12.13 12.37 10,301,020 +0.00(+0.00%)
Nov 04, 2014 12.52 12.54 12.22 12.37 9,809,670 -0.48(-3.74%)
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.