Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 11.84 12.47 11.84 12.35 5,946,004 +0.53(+4.48%)
May 28, 2015 11.59 11.82 11.51 11.82 3,129,047 +0.05(+0.42%)
May 27, 2015 11.74 11.92 11.71 11.77 2,676,048 -0.15(-1.26%)
May 26, 2015 11.97 12.04 11.77 11.92 3,925,008 -0.36(-2.93%)
May 22, 2015 12.18 12.28 12.28 12.28 1,737,900 -0.17(-1.37%)
May 21, 2015 12.31 12.53 12.27 12.45 3,060,182 +0.43(+3.58%)
May 20, 2015 12.01 12.08 11.89 12.02 3,438,977 +0.14(+1.18%)
May 19, 2015 12.10 12.13 11.83 11.88 4,377,422 -0.55(-4.42%)
May 18, 2015 12.42 12.50 12.28 12.43 2,551,308 -0.05(-0.40%)
May 15, 2015 12.23 12.49 12.15 12.48 2,138,249 +0.00(+0.00%)
May 14, 2015 12.67 12.73 12.40 12.48 2,655,938 -0.06(-0.48%)
May 13, 2015 12.88 12.96 12.54 12.54 3,016,594 -0.09(-0.71%)
May 12, 2015 12.45 12.82 12.45 12.63 3,614,024 +0.26(+2.10%)
May 11, 2015 12.45 12.49 12.25 12.37 2,023,877 -0.03(-0.24%)
May 08, 2015 12.34 12.47 12.10 12.40 4,777,344 +0.13(+1.06%)
May 07, 2015 12.66 12.68 12.19 12.27 4,254,231 -0.42(-3.31%)
May 06, 2015 12.99 13.17 12.68 12.69 4,691,307 +0.05(+0.40%)
May 05, 2015 12.68 12.81 12.62 12.64 5,953,286 +0.35(+2.85%)
May 04, 2015 12.30 12.32 12.17 12.29 2,860,385 -0.10(-0.81%)
May 01, 2015 12.32 12.41 12.15 12.39 2,339,750 -0.07(-0.56%)
Apr 30, 2015 12.24 12.49 12.17 12.46 3,087,447 +0.27(+2.21%)
Apr 29, 2015 11.86 12.38 11.86 12.19 4,535,728 +0.34(+2.87%)
Apr 28, 2015 11.87 12.04 11.80 11.85 2,320,066 +0.05(+0.42%)
Apr 27, 2015 11.99 12.05 11.72 11.80 2,604,114 -0.11(-0.92%)
Apr 24, 2015 11.84 11.93 11.73 11.91 1,977,648 -0.03(-0.25%)
Apr 23, 2015 11.76 12.17 11.76 11.94 3,640,840 +0.26(+2.23%)
Apr 22, 2015 11.73 11.87 11.62 11.68 3,028,081 -0.08(-0.68%)
Apr 21, 2015 12.00 12.08 11.64 11.76 3,805,557 -0.29(-2.41%)
Apr 20, 2015 11.84 12.23 11.83 12.05 3,875,839 +0.04(+0.33%)
Apr 17, 2015 11.98 12.16 11.80 12.01 4,093,667 -0.07(-0.58%)
Apr 16, 2015 11.89 12.27 11.74 12.08 6,456,951 +0.19(+1.60%)
Apr 15, 2015 11.44 12.05 11.40 11.89 7,636,118 +0.60(+5.31%)
Apr 14, 2015 11.22 11.45 11.17 11.29 3,341,898 +0.21(+1.90%)
Apr 13, 2015 11.23 11.28 10.97 11.08 4,009,879 +0.05(+0.45%)
Apr 10, 2015 10.88 11.06 10.83 11.03 3,462,151 +0.24(+2.22%)
Apr 09, 2015 10.82 11.07 10.76 10.79 5,503,954 -0.02(-0.19%)
Apr 08, 2015 11.22 11.24 10.70 10.81 5,950,295 -0.66(-5.75%)
Apr 07, 2015 10.90 11.56 10.89 11.47 7,302,966 +0.43(+3.89%)
Apr 06, 2015 10.70 11.10 10.61 11.04 7,560,527 +0.53(+5.04%)
Apr 02, 2015 10.36 10.51 10.51 10.51 4,632,200 +0.00(+0.00%)
Apr 01, 2015 10.15 10.74 10.12 10.51 4,162,928 +0.46(+4.58%)
Mar 31, 2015 10.13 10.30 10.02 10.05 4,338,021 -0.22(-2.14%)
Mar 30, 2015 10.31 10.44 10.06 10.27 3,255,757 +0.02(+0.20%)
Mar 27, 2015 10.78 10.80 10.21 10.25 4,481,441 -0.69(-6.31%)
Mar 26, 2015 10.78 11.02 10.63 10.94 6,837,425 +0.52(+4.99%)
Mar 25, 2015 10.22 10.53 10.06 10.42 5,072,850 +0.36(+3.58%)
Mar 24, 2015 10.19 10.20 10.00 10.06 3,067,281 +0.05(+0.50%)
Mar 23, 2015 9.840 10.10 9.830 10.01 3,323,215 +0.22(+2.25%)
Mar 20, 2015 9.900 10.06 9.770 9.790 6,027,208 +0.22(+2.30%)
Mar 19, 2015 9.480 9.750 9.450 9.570 4,828,079 -0.42(-4.20%)
Mar 18, 2015 9.300 10.02 9.235 9.990 11,721,565 +0.55(+5.83%)
Mar 17, 2015 9.490 9.621 9.390 9.440 8,121,731 -0.26(-2.68%)
Mar 16, 2015 9.790 9.810 9.460 9.700 10,328,433 -0.33(-3.29%)
Mar 13, 2015 10.25 10.26 9.920 10.03 8,577,507 -0.41(-3.93%)
Mar 12, 2015 10.69 10.72 10.38 10.44 2,789,242 -0.26(-2.43%)
Mar 11, 2015 10.75 10.75 10.46 10.70 4,880,894 -0.09(-0.83%)
Mar 10, 2015 10.91 11.02 10.67 10.79 4,894,742 -0.31(-2.79%)
Mar 09, 2015 11.00 11.30 10.95 11.10 2,860,919 +0.07(+0.63%)
Mar 06, 2015 11.15 11.24 10.84 11.03 5,440,650 -0.31(-2.73%)
Mar 05, 2015 11.44 11.59 11.26 11.34 3,623,637 -0.19(-1.65%)
Mar 04, 2015 11.34 11.58 11.00 11.53 5,709,551 +0.35(+3.13%)
Mar 03, 2015 11.09 11.30 10.97 11.18 3,906,221 +0.11(+0.99%)
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.