Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.90 11.23 10.86 11.10 3,084,829 +0.22(+2.03%)
Feb 26, 2015 10.80 10.94 10.70 10.88 1,662,569 +0.04(+0.40%)
Feb 25, 2015 10.65 10.85 10.57 10.84 2,112,287 +0.13(+1.20%)
Feb 24, 2015 10.87 11.03 10.69 10.71 2,307,426 -0.21(-1.96%)
Feb 23, 2015 11.05 11.10 10.85 10.92 2,053,950 -0.11(-1.00%)
Feb 20, 2015 10.98 11.07 10.83 11.03 2,344,063 +0.09(+0.78%)
Feb 19, 2015 10.93 11.13 10.92 10.95 2,062,191 -0.01(-0.11%)
Feb 18, 2015 11.45 11.54 10.91 10.96 4,476,816 -0.57(-4.94%)
Feb 17, 2015 11.65 11.75 11.52 11.53 1,598,027 -0.12(-1.05%)
Feb 13, 2015 11.38 11.65 11.65 11.65 1,519,956 +0.30(+2.65%)
Feb 12, 2015 11.33 11.47 11.15 11.35 1,672,051 +0.12(+1.09%)
Feb 11, 2015 11.38 11.43 11.22 11.23 1,731,665 -0.11(-0.97%)
Feb 10, 2015 11.49 11.53 11.26 11.34 1,626,250 +0.01(+0.05%)
Feb 09, 2015 11.24 11.51 11.15 11.34 1,976,538 -0.04(-0.32%)
Feb 06, 2015 11.49 11.57 11.32 11.37 1,756,673 -0.06(-0.54%)
Feb 05, 2015 11.59 11.68 11.40 11.43 1,573,185 -0.13(-1.11%)
Feb 04, 2015 11.50 11.77 11.35 11.56 3,399,894 -0.07(-0.58%)
Feb 03, 2015 11.22 11.64 11.22 11.63 2,011,421 +0.45(+4.06%)
Feb 02, 2015 11.10 11.19 10.83 11.18 4,128,408 -0.34(-2.93%)
Jan 30, 2015 11.83 11.84 11.39 11.51 2,318,254 -0.59(-4.86%)
Jan 29, 2015 12.05 12.13 11.87 12.10 905,453 +0.13(+1.08%)
Jan 28, 2015 12.38 12.39 11.93 11.97 1,051,645 -0.31(-2.55%)
Jan 27, 2015 12.12 12.35 12.03 12.29 1,376,224 +0.07(+0.60%)
Jan 26, 2015 12.12 12.29 12.04 12.21 1,295,129 +0.06(+0.45%)
Jan 23, 2015 12.33 12.34 11.97 12.16 1,451,481 -0.19(-1.54%)
Jan 22, 2015 12.33 12.49 12.25 12.35 1,309,488 +0.15(+1.21%)
Jan 21, 2015 12.19 12.29 12.08 12.20 885,696 -0.02(-0.20%)
Jan 20, 2015 12.32 12.38 11.99 12.22 1,566,189 -0.09(-0.70%)
Jan 16, 2015 12.24 12.32 12.07 12.31 1,831,146 +0.08(+0.65%)
Jan 15, 2015 12.54 12.57 12.10 12.23 1,871,011 -0.26(-2.11%)
Jan 14, 2015 12.76 12.78 12.29 12.49 2,914,345 -0.40(-3.14%)
Jan 13, 2015 13.24 13.35 12.78 12.90 2,453,881 -0.25(-1.91%)
Jan 12, 2015 12.80 13.16 12.78 13.15 1,467,899 +0.40(+3.13%)
Jan 09, 2015 13.03 13.06 12.72 12.75 1,755,790 -0.32(-2.48%)
Jan 08, 2015 13.18 13.28 12.72 13.08 2,401,459 -0.02(-0.14%)
Jan 07, 2015 12.76 13.17 12.76 13.09 1,972,946 +0.49(+3.89%)
Jan 06, 2015 12.70 12.83 12.51 12.60 2,361,946 -0.04(-0.34%)
Jan 05, 2015 12.60 12.75 12.36 12.65 1,641,753 +0.00(+0.00%)
Jan 02, 2015 13.03 13.03 12.48 12.65 986,545 -0.28(-2.13%)
Dec 31, 2014 12.99 12.92 12.92 12.92 1,188,821 -0.04(-0.28%)
Dec 30, 2014 12.86 13.05 12.78 12.96 1,080,909 +0.05(+0.38%)
Dec 29, 2014 12.51 13.01 12.51 12.91 1,259,505 +0.43(+3.44%)
Dec 26, 2014 12.60 12.76 12.48 12.48 655,905 -0.04(-0.29%)
Dec 24, 2014 12.77 12.52 12.52 12.52 679,070 -0.21(-1.64%)
Dec 23, 2014 12.67 12.94 12.62 12.73 1,095,634 +0.18(+1.42%)
Dec 22, 2014 12.41 12.57 12.39 12.55 1,000,921 +0.02(+0.20%)
Dec 19, 2014 12.48 12.60 12.32 12.52 2,486,495 +0.07(+0.54%)
Dec 18, 2014 12.51 12.62 12.27 12.46 1,405,967 +0.15(+1.20%)
Dec 17, 2014 12.16 12.36 12.07 12.31 1,556,852 +0.21(+1.72%)
Dec 16, 2014 12.26 12.63 12.10 12.10 1,874,505 -0.17(-1.40%)
Dec 15, 2014 12.31 12.49 12.09 12.27 2,496,496 -0.05(-0.42%)
Dec 12, 2014 12.36 12.70 12.32 12.33 1,828,224 -0.15(-1.21%)
Dec 11, 2014 12.51 12.92 12.43 12.48 1,469,093 +0.06(+0.49%)
Dec 10, 2014 12.59 12.73 12.39 12.42 1,767,787 -0.18(-1.44%)
Dec 09, 2014 12.11 12.63 12.09 12.60 2,801,235 +0.39(+3.18%)
Dec 08, 2014 12.38 12.43 12.11 12.21 1,353,283 -0.19(-1.52%)
Dec 05, 2014 12.18 12.45 12.16 12.40 2,170,478 +0.23(+1.89%)
Dec 04, 2014 13.19 13.21 12.07 12.17 6,363,791 -1.27(-9.47%)
Dec 03, 2014 13.31 13.71 13.20 13.44 2,037,358 +0.17(+1.28%)
Dec 02, 2014 13.23 13.39 13.15 13.27 2,033,921 +0.03(+0.23%)
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.