Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.95 11.09 10.73 10.95 4,167,660 +0.07(+0.64%)
Feb 26, 2015 11.05 11.16 10.59 10.88 8,001,540 -0.43(-3.80%)
Feb 25, 2015 10.96 11.41 10.76 11.31 4,699,794 +0.41(+3.76%)
Feb 24, 2015 11.15 11.19 10.88 10.90 3,639,345 -0.05(-0.46%)
Feb 23, 2015 11.00 11.27 10.88 10.95 7,465,643 -0.38(-3.35%)
Feb 20, 2015 11.61 11.68 11.32 11.33 3,498,890 -0.29(-2.50%)
Feb 19, 2015 11.17 11.82 11.13 11.62 4,552,962 -0.13(-1.11%)
Feb 18, 2015 11.94 12.13 11.68 11.75 4,034,884 -0.38(-3.13%)
Feb 17, 2015 11.83 12.38 11.55 12.13 5,024,733 +0.12(+1.00%)
Feb 13, 2015 12.07 12.01 12.01 12.01 4,335,800 +0.34(+2.91%)
Feb 12, 2015 11.59 11.77 11.32 11.67 4,921,730 +0.45(+4.01%)
Feb 11, 2015 11.20 11.37 10.87 11.22 6,757,120 -0.29(-2.52%)
Feb 10, 2015 11.98 11.98 11.34 11.51 6,498,764 -0.60(-4.95%)
Feb 09, 2015 12.10 12.38 12.04 12.11 6,443,766 +0.23(+1.94%)
Feb 06, 2015 11.69 12.18 11.64 11.88 6,286,207 +0.29(+2.50%)
Feb 05, 2015 11.19 11.86 11.19 11.59 7,471,929 +0.53(+4.79%)
Feb 04, 2015 11.61 11.62 10.81 11.06 9,177,409 -0.87(-7.29%)
Feb 03, 2015 11.50 12.45 11.47 11.93 11,556,420 +0.66(+5.86%)
Feb 02, 2015 11.10 11.32 10.78 11.27 5,824,195 +0.59(+5.52%)
Jan 30, 2015 9.980 10.88 9.960 10.68 4,828,339 +0.76(+7.66%)
Jan 29, 2015 10.01 10.02 9.660 9.920 4,067,692 +0.07(+0.71%)
Jan 28, 2015 10.11 10.22 9.810 9.850 6,362,164 -0.47(-4.55%)
Jan 27, 2015 10.09 10.43 10.07 10.32 3,021,170 +0.25(+2.48%)
Jan 26, 2015 10.15 10.39 10.05 10.07 3,799,429 -0.09(-0.89%)
Jan 23, 2015 10.29 10.47 10.12 10.16 4,554,128 -0.31(-2.96%)
Jan 22, 2015 10.73 10.80 10.29 10.47 4,510,456 -0.21(-1.97%)
Jan 21, 2015 10.66 10.86 10.58 10.68 2,452,472 +0.18(+1.71%)
Jan 20, 2015 10.63 10.74 10.42 10.50 4,808,895 -0.59(-5.32%)
Jan 16, 2015 10.68 11.09 11.09 11.09 3,370,200 +0.61(+5.86%)
Jan 15, 2015 11.21 11.26 10.45 10.48 4,324,855 -0.56(-5.11%)
Jan 14, 2015 10.48 11.18 10.36 11.04 4,385,689 +0.45(+4.25%)
Jan 13, 2015 10.35 10.68 10.24 10.59 4,494,376 +0.12(+1.15%)
Jan 12, 2015 10.71 10.71 10.46 10.47 4,993,018 -0.65(-5.85%)
Jan 09, 2015 11.20 11.25 10.81 11.12 3,305,882 -0.19(-1.68%)
Jan 08, 2015 11.13 11.34 10.97 11.31 4,705,698 +0.12(+1.07%)
Jan 07, 2015 11.11 11.38 10.95 11.19 4,162,937 +0.21(+1.91%)
Jan 06, 2015 11.29 11.39 10.92 10.98 4,993,486 -0.49(-4.27%)
Jan 05, 2015 11.80 11.83 11.47 11.47 4,895,021 -0.74(-6.06%)
Jan 02, 2015 12.24 12.52 12.08 12.21 1,889,286 -0.33(-2.63%)
Dec 31, 2014 12.28 12.54 12.54 12.54 3,023,900 +0.04(+0.32%)
Dec 30, 2014 12.52 12.67 12.39 12.50 1,806,088 -0.01(-0.08%)
Dec 29, 2014 12.98 12.99 12.30 12.51 3,116,491 -0.36(-2.80%)
Dec 26, 2014 13.15 13.16 12.75 12.87 1,613,354 -0.18(-1.38%)
Dec 24, 2014 13.15 13.05 13.05 13.05 1,478,300 -0.35(-2.61%)
Dec 23, 2014 13.00 13.55 12.98 13.40 2,496,843 +0.42(+3.24%)
Dec 22, 2014 13.30 13.30 12.95 12.98 3,534,982 -0.67(-4.91%)
Dec 19, 2014 13.17 13.78 12.97 13.65 2,641,627 +0.79(+6.14%)
Dec 18, 2014 13.49 13.54 12.71 12.86 2,970,438 -0.42(-3.16%)
Dec 17, 2014 12.98 14.00 12.93 13.28 3,275,467 +0.05(+0.38%)
Dec 16, 2014 12.75 13.51 12.66 13.23 3,127,090 +0.19(+1.46%)
Dec 15, 2014 13.65 13.74 12.98 13.04 5,200,454 -0.67(-4.89%)
Dec 12, 2014 13.96 13.96 13.56 13.71 3,754,943 -0.48(-3.38%)
Dec 11, 2014 14.37 14.65 14.14 14.19 1,413,363 -0.43(-2.94%)
Dec 10, 2014 14.87 14.89 14.37 14.62 1,758,321 -0.65(-4.26%)
Dec 09, 2014 15.03 15.32 14.91 15.27 777,697 +0.22(+1.46%)
Dec 08, 2014 15.50 15.50 14.99 15.05 1,263,491 -0.72(-4.56%)
Dec 05, 2014 15.92 15.99 15.81 15.77 645,449 -0.28(-1.74%)
Dec 04, 2014 15.99 16.16 15.90 16.05 739,717 -0.19(-1.17%)
Dec 03, 2014 16.27 16.44 16.06 16.24 586,772 +0.03(+0.19%)
Dec 02, 2014 16.42 16.57 16.04 16.21 1,181,971 -0.54(-3.22%)
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.