Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 12.37 12.45 12.30 12.33 186,136 -0.06(-0.48%)
Feb 26, 2015 12.30 12.39 12.25 12.39 119,108 +0.04(+0.32%)
Feb 25, 2015 12.32 12.43 12.18 12.35 108,082 +0.03(+0.24%)
Feb 24, 2015 12.31 12.37 12.19 12.32 115,975 +0.06(+0.49%)
Feb 23, 2015 12.30 12.30 12.07 12.26 172,082 -0.04(-0.33%)
Feb 20, 2015 12.36 12.40 12.09 12.30 136,152 -0.04(-0.32%)
Feb 19, 2015 12.19 12.60 12.10 12.34 262,186 +0.21(+1.73%)
Feb 18, 2015 12.09 12.19 11.99 12.13 180,784 +0.07(+0.58%)
Feb 17, 2015 12.15 12.16 11.98 12.06 201,928 -0.08(-0.66%)
Feb 13, 2015 12.31 12.14 12.14 12.14 296,300 -0.17(-1.38%)
Feb 12, 2015 12.32 12.39 12.27 12.31 214,004 +0.05(+0.41%)
Feb 11, 2015 12.50 12.59 12.22 12.26 249,050 -0.31(-2.47%)
Feb 10, 2015 12.60 12.70 12.34 12.57 356,792 +0.11(+0.88%)
Feb 09, 2015 12.12 12.58 12.12 12.46 465,656 +0.37(+3.06%)
Feb 06, 2015 12.01 12.28 11.94 12.09 462,023 +0.08(+0.67%)
Feb 05, 2015 11.70 12.03 11.70 12.01 527,170 +0.28(+2.39%)
Feb 04, 2015 11.33 11.81 11.33 11.73 494,447 +0.33(+2.89%)
Feb 03, 2015 10.84 11.75 10.79 11.40 1,600,988 +1.24(+12.20%)
Feb 02, 2015 10.07 10.20 9.800 10.16 236,828 +0.13(+1.30%)
Jan 30, 2015 10.41 10.46 10.01 10.03 536,686 -0.49(-4.66%)
Jan 29, 2015 10.29 10.53 10.20 10.52 139,363 +0.27(+2.63%)
Jan 28, 2015 10.58 10.60 10.24 10.25 180,645 -0.16(-1.54%)
Jan 27, 2015 10.49 10.55 10.38 10.41 84,401 -0.17(-1.61%)
Jan 26, 2015 10.52 10.65 10.41 10.58 90,389 +0.06(+0.57%)
Jan 23, 2015 10.60 10.60 10.39 10.52 65,384 -0.05(-0.47%)
Jan 22, 2015 10.55 10.60 10.11 10.57 100,523 +0.08(+0.76%)
Jan 21, 2015 10.36 10.51 10.33 10.49 209,521 +0.09(+0.87%)
Jan 20, 2015 10.25 10.46 10.11 10.40 206,281 +0.46(+4.63%)
Jan 16, 2015 9.790 9.960 9.776 9.940 93,850 +0.10(+1.02%)
Jan 15, 2015 10.01 10.01 9.770 9.840 137,878 -0.12(-1.20%)
Jan 14, 2015 9.800 9.990 9.790 9.960 71,600 +0.06(+0.61%)
Jan 13, 2015 10.03 10.25 9.810 9.900 459,647 -0.05(-0.50%)
Jan 12, 2015 10.03 10.04 9.840 9.950 106,882 -0.07(-0.70%)
Jan 09, 2015 10.06 10.11 9.930 10.02 74,757 -0.05(-0.50%)
Jan 08, 2015 10.01 10.18 9.960 10.07 95,249 +0.13(+1.31%)
Jan 07, 2015 9.930 9.950 9.800 9.940 113,283 +0.10(+1.02%)
Jan 06, 2015 10.07 10.07 9.710 9.840 244,394 -0.23(-2.28%)
Jan 05, 2015 10.14 10.25 9.930 10.07 153,284 -0.10(-0.98%)
Jan 02, 2015 10.30 10.43 9.980 10.17 120,188 -0.06(-0.59%)
Dec 31, 2014 10.18 10.23 10.23 10.23 102,700 +0.09(+0.89%)
Dec 30, 2014 10.19 10.23 10.07 10.14 75,741 -0.02(-0.20%)
Dec 29, 2014 10.25 10.27 10.09 10.16 98,400 -0.09(-0.88%)
Dec 26, 2014 10.18 10.30 10.13 10.25 47,188 +0.09(+0.89%)
Dec 24, 2014 10.19 10.16 10.16 10.16 40,000 +0.01(+0.10%)
Dec 23, 2014 10.21 10.44 10.09 10.15 130,744 -0.08(-0.78%)
Dec 22, 2014 10.05 10.26 10.04 10.23 158,150 +0.15(+1.49%)
Dec 19, 2014 9.960 10.14 9.940 10.08 373,245 +0.09(+0.90%)
Dec 18, 2014 9.800 10.00 9.710 9.990 228,417 +0.29(+2.99%)
Dec 17, 2014 9.530 9.731 9.390 9.700 645,997 +0.19(+2.00%)
Dec 16, 2014 9.350 9.680 9.350 9.510 232,731 +0.09(+0.96%)
Dec 15, 2014 9.551 9.690 9.400 9.420 241,187 -0.13(-1.36%)
Dec 12, 2014 9.450 9.650 9.450 9.550 164,466 -0.03(-0.31%)
Dec 11, 2014 9.480 9.730 9.480 9.580 987,610 +0.12(+1.27%)
Dec 10, 2014 9.700 9.760 9.430 9.460 175,396 -0.28(-2.87%)
Dec 09, 2014 9.340 9.790 9.310 9.740 274,360 +0.30(+3.18%)
Dec 08, 2014 9.520 9.650 9.420 9.440 208,771 -0.08(-0.84%)
Dec 05, 2014 9.400 9.580 9.400 9.520 200,300 +0.13(+1.38%)
Dec 04, 2014 9.360 9.590 9.330 9.390 309,295 +0.04(+0.43%)
Dec 03, 2014 9.300 9.510 9.280 9.350 362,594 +0.05(+0.54%)
Dec 02, 2014 9.100 9.360 9.100 9.300 212,005 +0.21(+2.31%)
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.