Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 10.73 10.78 10.62 10.72 5,287,297 -0.23(-2.10%)
May 28, 2015 10.95 10.97 10.78 10.95 3,540,696 -0.19(-1.71%)
May 27, 2015 10.90 11.19 10.85 11.14 5,692,486 +0.13(+1.18%)
May 26, 2015 11.19 11.19 10.94 11.01 6,061,062 -0.13(-1.17%)
May 22, 2015 11.08 11.14 11.14 11.14 6,264,400 -0.05(-0.45%)
May 21, 2015 11.22 11.31 11.17 11.19 3,577,882 -0.10(-0.89%)
May 20, 2015 11.26 11.38 11.18 11.29 3,992,421 +0.11(+0.98%)
May 19, 2015 11.23 11.30 11.17 11.18 4,456,269 -0.30(-2.61%)
May 18, 2015 11.47 11.56 11.43 11.48 5,651,589 -0.41(-3.45%)
May 15, 2015 11.85 11.95 11.79 11.89 10,362,630 +0.30(+2.59%)
May 14, 2015 11.79 11.89 11.49 11.59 17,588,794 +0.64(+5.84%)
May 13, 2015 11.01 11.10 10.95 10.95 4,718,314 -0.07(-0.64%)
May 12, 2015 10.74 11.09 10.70 11.02 7,482,687 +0.45(+4.26%)
May 11, 2015 10.53 10.65 10.53 10.57 4,053,541 +0.04(+0.38%)
May 08, 2015 10.56 10.58 10.39 10.53 5,017,377 +0.27(+2.63%)
May 07, 2015 10.36 10.38 10.22 10.26 6,308,673 -0.55(-5.09%)
May 06, 2015 10.95 10.96 10.72 10.81 8,228,928 -0.01(-0.09%)
May 05, 2015 10.91 10.98 10.79 10.82 6,326,321 +0.01(+0.09%)
May 04, 2015 10.90 10.93 10.75 10.81 5,327,620 +0.04(+0.37%)
May 01, 2015 10.76 10.95 10.67 10.77 4,580,069 +0.08(+0.75%)
Apr 30, 2015 10.63 10.75 10.59 10.69 9,658,076 +0.02(+0.19%)
Apr 29, 2015 11.01 10.78 10.62 10.67 8,696,858 -0.34(-3.09%)
Apr 28, 2015 10.99 11.05 10.92 11.01 9,695,742 +0.30(+2.80%)
Apr 27, 2015 10.71 10.83 10.68 10.71 8,156,141 +0.22(+2.10%)
Apr 24, 2015 10.36 10.52 10.32 10.49 11,439,637 +0.41(+4.07%)
Apr 23, 2015 9.680 10.13 9.650 10.08 12,511,095 +0.45(+4.67%)
Apr 22, 2015 9.590 9.670 9.540 9.630 6,285,757 +0.22(+2.34%)
Apr 21, 2015 9.500 9.560 9.400 9.410 9,253,444 -0.22(-2.28%)
Apr 20, 2015 9.590 9.700 9.580 9.630 4,166,459 +0.04(+0.42%)
Apr 17, 2015 9.520 9.670 9.490 9.590 11,329,450 -0.33(-3.33%)
Apr 16, 2015 10.04 10.11 9.860 9.920 8,356,172 -0.27(-2.65%)
Apr 15, 2015 10.08 10.23 9.990 10.19 10,090,098 +0.26(+2.62%)
Apr 14, 2015 9.680 9.950 9.660 9.930 11,706,671 +0.54(+5.75%)
Apr 13, 2015 9.500 9.530 9.365 9.390 4,706,438 -0.20(-2.09%)
Apr 10, 2015 9.580 9.660 9.550 9.590 4,770,723 +0.01(+0.10%)
Apr 09, 2015 9.540 9.635 9.480 9.580 7,748,491 -0.12(-1.24%)
Apr 08, 2015 9.830 9.860 9.655 9.700 5,660,058 -0.10(-1.02%)
Apr 07, 2015 9.780 9.890 9.750 9.800 5,122,668 +0.15(+1.55%)
Apr 06, 2015 9.520 9.730 9.500 9.650 4,103,200 +0.17(+1.79%)
Apr 02, 2015 9.390 9.480 9.480 9.480 3,756,000 +0.09(+0.96%)
Apr 01, 2015 9.360 9.410 9.260 9.390 6,202,737 -0.03(-0.32%)
Mar 31, 2015 9.560 9.570 9.400 9.420 5,771,966 -0.27(-2.79%)
Mar 30, 2015 9.640 9.750 9.580 9.690 7,735,129 +0.04(+0.41%)
Mar 27, 2015 9.700 9.720 9.545 9.650 9,099,056 -0.35(-3.50%)
Mar 26, 2015 10.18 10.27 9.980 10.00 6,517,791 -0.28(-2.72%)
Mar 25, 2015 10.29 10.44 10.26 10.28 8,523,621 +0.11(+1.08%)
Mar 24, 2015 10.19 10.20 10.10 10.17 5,963,212 -0.02(-0.20%)
Mar 23, 2015 10.09 10.22 9.975 10.19 10,650,396 +0.11(+1.09%)
Mar 20, 2015 10.16 10.17 10.05 10.08 10,564,221 +0.26(+2.65%)
Mar 19, 2015 10.05 10.06 9.810 9.820 9,207,852 -0.49(-4.75%)
Mar 18, 2015 9.870 10.36 9.840 10.31 6,926,079 +0.17(+1.68%)
Mar 17, 2015 10.18 10.18 10.05 10.14 5,427,271 -0.08(-0.78%)
Mar 16, 2015 10.29 10.30 10.17 10.22 3,150,328 +0.06(+0.59%)
Mar 13, 2015 10.28 10.28 10.05 10.16 4,588,820 -0.27(-2.59%)
Mar 12, 2015 10.50 10.52 10.36 10.43 14,513,301 +0.00(+0.00%)
Mar 11, 2015 10.34 10.47 10.28 10.43 3,740,492 -0.07(-0.67%)
Mar 10, 2015 10.56 10.64 10.44 10.50 4,653,227 -0.38(-3.49%)
Mar 09, 2015 10.82 10.94 10.68 10.88 4,389,719 +0.20(+1.87%)
Mar 06, 2015 10.84 10.92 10.66 10.68 6,331,551 -0.07(-0.65%)
Mar 05, 2015 10.72 10.78 10.59 10.75 5,041,331 +0.09(+0.84%)
Mar 04, 2015 10.64 10.72 10.53 10.66 10,018,556 -0.12(-1.11%)
Mar 03, 2015 10.80 10.94 10.72 10.78 5,140,190 -0.03(-0.28%)
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.