Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 10.94 10.91 10.70 10.81 4,435,398 -0.13(-1.19%)
Feb 27, 2015 10.97 11.04 10.92 10.94 2,524,937 +0.00(+0.00%)
Feb 26, 2015 11.07 11.09 10.93 10.94 5,135,809 -0.06(-0.55%)
Feb 25, 2015 10.94 11.05 10.88 11.00 6,405,213 -0.07(-0.63%)
Feb 24, 2015 10.97 11.11 10.94 11.07 4,664,966 +0.21(+1.93%)
Feb 23, 2015 10.89 10.92 10.79 10.86 3,497,496 -0.23(-2.07%)
Feb 20, 2015 10.93 11.15 10.92 11.09 5,299,466 +0.06(+0.54%)
Feb 19, 2015 10.99 11.10 10.83 11.03 5,832,543 -0.21(-1.87%)
Feb 18, 2015 11.15 11.35 11.11 11.24 6,905,254 +0.12(+1.08%)
Feb 17, 2015 11.09 11.19 10.89 11.12 10,208,282 -0.08(-0.71%)
Feb 13, 2015 10.73 11.20 11.20 11.20 11,184,400 +0.74(+7.07%)
Feb 12, 2015 10.32 10.58 10.31 10.46 7,841,379 +0.48(+4.81%)
Feb 11, 2015 10.05 10.06 9.840 9.980 7,314,252 -0.10(-0.99%)
Feb 10, 2015 10.13 10.13 9.990 10.08 3,187,994 -0.12(-1.18%)
Feb 09, 2015 9.970 10.29 9.960 10.20 6,446,242 +0.28(+2.82%)
Feb 06, 2015 10.01 10.10 9.900 9.920 5,844,784 -0.22(-2.17%)
Feb 05, 2015 9.990 10.20 9.950 10.14 5,512,402 +0.29(+2.94%)
Feb 04, 2015 9.900 10.00 9.820 9.850 9,302,983 -0.48(-4.65%)
Feb 03, 2015 10.11 10.41 10.10 10.33 7,877,102 +0.59(+6.06%)
Feb 02, 2015 9.680 9.771 9.590 9.740 5,062,460 +0.10(+1.04%)
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%)
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.