Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 11.05 11.20 10.98 11.16 663,080 -0.09(-0.76%)
Feb 26, 2015 11.21 11.28 11.21 11.25 506,379 +0.04(+0.33%)
Feb 25, 2015 11.23 11.28 11.17 11.21 1,258,371 +0.00(+0.00%)
Feb 24, 2015 11.05 11.21 11.02 11.21 767,493 +0.19(+1.72%)
Feb 23, 2015 11.01 11.03 10.96 11.02 639,414 +0.05(+0.45%)
Feb 20, 2015 10.74 11.04 10.74 10.97 1,980,231 -0.02(-0.22%)
Feb 19, 2015 10.96 11.05 10.93 10.99 592,966 +0.21(+1.93%)
Feb 18, 2015 10.83 10.86 10.68 10.79 1,080,897 -0.46(-4.09%)
Feb 17, 2015 11.15 11.28 11.08 11.25 1,527,504 -0.11(-0.97%)
Feb 13, 2015 11.29 11.36 11.36 11.36 1,339,784 +0.04(+0.38%)
Feb 12, 2015 11.23 11.31 11.18 11.31 669,256 +0.29(+2.61%)
Feb 11, 2015 11.11 11.11 10.98 11.02 608,702 -0.11(-0.99%)
Feb 10, 2015 11.13 11.19 11.05 11.13 969,356 +0.34(+3.12%)
Feb 09, 2015 10.74 10.82 10.73 10.80 693,082 -0.20(-1.78%)
Feb 06, 2015 11.10 11.15 10.94 10.99 845,904 -0.12(-1.10%)
Feb 05, 2015 11.08 11.13 11.01 11.12 859,102 +0.04(+0.39%)
Feb 04, 2015 11.10 11.53 11.07 11.07 1,617,249 -0.18(-1.58%)
Feb 03, 2015 11.10 11.25 11.10 11.25 800,147 +0.29(+2.69%)
Feb 02, 2015 10.73 10.96 10.66 10.96 1,576,195 +0.18(+1.65%)
Jan 30, 2015 10.89 10.95 10.74 10.78 1,323,444 -0.39(-3.46%)
Jan 29, 2015 11.09 11.20 11.06 11.17 2,385,079 +0.39(+3.58%)
Jan 28, 2015 11.05 11.09 10.78 10.78 1,256,701 -0.23(-2.12%)
Jan 27, 2015 10.99 11.02 10.92 11.01 1,788,898 +0.12(+1.07%)
Jan 26, 2015 10.82 10.95 10.79 10.90 1,880,928 +0.29(+2.78%)
Jan 23, 2015 10.65 10.75 10.60 10.60 1,506,740 -0.09(-0.80%)
Jan 22, 2015 10.59 10.73 10.56 10.69 1,884,259 +0.10(+0.98%)
Jan 21, 2015 10.40 10.60 10.34 10.58 2,502,620 +0.07(+0.70%)
Jan 20, 2015 10.44 10.55 10.41 10.51 1,177,276 +0.02(+0.18%)
Jan 16, 2015 10.34 10.49 10.31 10.49 1,020,415 +0.15(+1.42%)
Jan 15, 2015 10.40 10.40 10.24 10.34 1,009,357 -0.06(-0.53%)
Jan 14, 2015 10.41 10.47 10.34 10.40 1,174,778 +0.03(+0.30%)
Jan 13, 2015 10.48 10.61 10.34 10.37 1,846,132 +0.03(+0.30%)
Jan 12, 2015 10.29 10.41 10.24 10.34 1,921,810 +0.26(+2.55%)
Jan 09, 2015 10.20 10.22 10.04 10.08 1,705,706 -0.10(-0.96%)
Jan 08, 2015 10.07 10.26 10.06 10.18 2,133,945 +0.28(+2.85%)
Jan 07, 2015 9.860 9.921 9.768 9.896 1,597,817 +0.20(+2.02%)
Jan 06, 2015 9.829 9.884 9.685 9.700 1,970,131 -0.18(-1.80%)
Jan 05, 2015 10.00 10.01 9.811 9.878 1,170,128 -0.47(-4.56%)
Jan 02, 2015 10.37 10.41 10.26 10.35 656,872 -0.02(-0.24%)
Dec 31, 2014 10.44 10.37 10.37 10.37 350,480 -0.14(-1.34%)
Dec 30, 2014 10.58 10.61 10.48 10.52 549,003 -0.20(-1.83%)
Dec 29, 2014 10.62 10.75 10.61 10.71 626,469 -0.11(-1.02%)
Dec 26, 2014 10.75 10.82 10.75 10.82 324,226 +0.08(+0.74%)
Dec 24, 2014 10.82 10.74 10.74 10.74 401,527 -0.02(-0.23%)
Dec 23, 2014 10.77 10.84 10.73 10.77 1,038,772 +0.07(+0.63%)
Dec 22, 2014 10.81 10.84 10.69 10.70 1,079,126 +0.04(+0.40%)
Dec 19, 2014 10.61 10.72 10.58 10.66 1,785,030 +0.08(+0.75%)
Dec 18, 2014 10.48 10.61 10.43 10.58 8,155,019 +0.31(+3.05%)
Dec 17, 2014 10.25 10.38 10.16 10.26 3,147,745 -0.04(-0.36%)
Dec 16, 2014 10.25 10.49 10.25 10.30 1,790,536 +0.52(+5.33%)
Dec 15, 2014 10.32 10.34 9.725 9.780 1,449,436 -0.42(-4.15%)
Dec 12, 2014 10.57 10.60 10.20 10.20 3,158,511 -0.28(-2.63%)
Dec 11, 2014 10.55 10.60 10.48 10.48 1,018,143 +0.14(+1.36%)
Dec 10, 2014 10.48 10.52 10.31 10.34 1,529,918 -0.20(-1.92%)
Dec 09, 2014 10.60 10.65 10.46 10.54 771,836 -0.32(-2.99%)
Dec 08, 2014 11.03 11.07 10.87 10.87 1,977,302 -0.10(-0.95%)
Dec 05, 2014 10.96 11.06 10.95 10.97 2,143,212 +0.28(+2.64%)
Dec 04, 2014 10.72 10.77 10.64 10.69 2,052,349 +0.22(+2.11%)
Dec 03, 2014 10.50 10.50 10.41 10.47 985,171 -0.12(-1.10%)
Dec 02, 2014 10.54 10.61 10.54 10.58 589,611 -0.06(-0.53%)
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.