Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 12.87 12.87 12.52 12.59 1,070,580 -0.27(-2.08%)
Feb 26, 2015 12.13 12.98 12.12 12.86 1,691,028 +0.76(+6.28%)
Feb 25, 2015 12.30 12.30 11.82 12.10 1,923,836 -0.38(-3.05%)
Feb 24, 2015 11.74 12.85 11.10 12.47 3,535,480 +0.86(+7.36%)
Feb 23, 2015 11.16 11.64 11.15 11.62 1,674,844 +0.49(+4.38%)
Feb 20, 2015 10.92 11.19 10.66 11.13 519,488 +0.22(+2.04%)
Feb 19, 2015 10.92 11.04 10.87 10.91 541,556 -0.06(-0.57%)
Feb 18, 2015 11.11 11.13 10.94 10.97 556,000 -0.18(-1.61%)
Feb 17, 2015 11.15 11.29 11.03 11.15 467,048 -0.01(-0.04%)
Feb 13, 2015 11.12 11.16 11.16 11.16 580,800 -0.00(-0.02%)
Feb 12, 2015 11.13 11.25 11.09 11.16 500,936 +0.10(+0.93%)
Feb 11, 2015 11.09 11.14 11.01 11.06 739,024 -0.07(-0.61%)
Feb 10, 2015 11.29 11.34 11.03 11.12 477,368 -0.10(-0.91%)
Feb 09, 2015 11.22 11.33 11.12 11.23 577,752 +0.02(+0.20%)
Feb 06, 2015 11.14 11.30 11.05 11.21 989,780 +0.08(+0.70%)
Feb 05, 2015 11.06 11.17 10.98 11.13 524,268 +0.08(+0.70%)
Feb 04, 2015 10.86 11.22 10.83 11.05 566,732 +0.11(+0.96%)
Feb 03, 2015 10.85 10.99 10.78 10.95 671,824 +0.13(+1.23%)
Feb 02, 2015 10.70 10.89 10.52 10.81 711,492 +0.18(+1.69%)
Jan 30, 2015 10.58 10.73 10.38 10.63 684,324 -0.03(-0.30%)
Jan 29, 2015 10.38 10.69 10.18 10.66 390,888 +0.28(+2.75%)
Jan 28, 2015 10.73 10.77 10.30 10.38 534,840 -0.31(-2.92%)
Jan 27, 2015 10.44 10.77 10.36 10.69 753,076 +0.13(+1.25%)
Jan 26, 2015 10.32 10.60 10.22 10.56 505,764 +0.29(+2.82%)
Jan 23, 2015 10.26 10.34 10.09 10.27 613,596 +0.00(+0.02%)
Jan 22, 2015 10.18 10.34 10.02 10.27 538,684 +0.16(+1.56%)
Jan 21, 2015 9.935 10.16 9.890 10.11 532,540 +0.14(+1.38%)
Jan 20, 2015 9.947 10.02 9.670 9.973 1,120,144 +0.05(+0.53%)
Jan 16, 2015 9.643 9.988 9.512 9.920 899,132 +0.25(+2.56%)
Jan 15, 2015 10.10 10.10 9.652 9.672 1,147,632 -0.38(-3.73%)
Jan 14, 2015 10.06 10.22 9.947 10.05 501,984 -0.14(-1.35%)
Jan 13, 2015 10.56 10.77 10.00 10.19 914,144 -0.28(-2.65%)
Jan 12, 2015 10.66 10.67 10.35 10.46 742,980 -0.17(-1.60%)
Jan 09, 2015 10.83 10.85 10.61 10.63 687,832 -0.21(-1.98%)
Jan 08, 2015 10.47 10.87 10.40 10.85 354,520 +0.49(+4.73%)
Jan 07, 2015 10.52 10.69 10.33 10.36 570,032 -0.05(-0.53%)
Jan 06, 2015 10.45 10.62 10.19 10.41 712,428 -0.03(-0.24%)
Jan 05, 2015 10.50 10.70 10.35 10.44 1,053,268 -0.18(-1.70%)
Jan 02, 2015 10.75 11.12 10.46 10.62 736,872 -0.03(-0.26%)
Dec 31, 2014 10.66 10.64 10.64 10.64 601,200 -0.01(-0.05%)
Dec 30, 2014 10.68 10.78 10.59 10.65 798,084 -0.07(-0.68%)
Dec 29, 2014 10.66 10.88 10.64 10.72 418,120 +0.09(+0.82%)
Dec 26, 2014 10.65 10.75 10.60 10.63 462,308 +0.04(+0.35%)
Dec 24, 2014 10.57 10.60 10.60 10.60 511,600 +0.07(+0.66%)
Dec 23, 2014 10.55 10.67 10.49 10.53 323,192 +0.03(+0.24%)
Dec 22, 2014 10.37 10.53 10.27 10.50 628,792 +0.12(+1.18%)
Dec 19, 2014 10.61 10.62 10.37 10.38 764,340 -0.21(-2.03%)
Dec 18, 2014 10.46 10.66 10.32 10.60 992,948 +0.21(+2.00%)
Dec 17, 2014 10.32 10.41 10.23 10.39 1,191,804 +0.07(+0.73%)
Dec 16, 2014 10.21 10.45 10.16 10.31 840,508 +0.06(+0.61%)
Dec 15, 2014 10.24 10.36 10.16 10.25 947,540 +0.11(+1.06%)
Dec 12, 2014 10.24 10.32 10.04 10.14 987,156 -0.23(-2.22%)
Dec 11, 2014 10.27 10.54 10.25 10.37 951,508 +0.18(+1.72%)
Dec 10, 2014 10.66 10.78 10.19 10.20 998,224 -0.51(-4.76%)
Dec 09, 2014 10.35 10.71 10.15 10.71 789,144 +0.23(+2.24%)
Dec 08, 2014 10.37 10.68 10.36 10.47 944,528 +0.07(+0.70%)
Dec 05, 2014 10.35 10.46 10.34 10.40 724,060 +0.05(+0.51%)
Dec 04, 2014 10.45 10.46 10.29 10.35 537,972 -0.10(-0.96%)
Dec 03, 2014 10.35 10.51 10.22 10.45 975,396 +0.15(+1.43%)
Dec 02, 2014 10.26 10.40 10.22 10.30 1,595,368 +0.10(+0.98%)
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.