Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 10.86 11.25 10.79 11.15 6,807,648 +0.20(+1.83%)
Mar 30, 2015 10.98 11.06 10.85 10.95 5,368,955 +0.02(+0.18%)
Mar 27, 2015 11.24 11.24 10.90 10.93 6,094,389 -0.32(-2.84%)
Mar 26, 2015 11.55 11.61 11.23 11.25 8,341,643 -0.06(-0.53%)
Mar 25, 2015 11.36 11.48 11.14 11.31 6,718,941 +0.02(+0.18%)
Mar 24, 2015 11.21 11.30 11.11 11.29 6,314,351 +0.12(+1.07%)
Mar 23, 2015 11.11 11.30 11.06 11.17 7,279,202 +0.07(+0.63%)
Mar 20, 2015 11.26 11.31 11.00 11.10 8,532,591 +0.28(+2.59%)
Mar 19, 2015 11.06 11.27 10.76 10.82 8,542,440 -0.58(-5.09%)
Mar 18, 2015 10.88 11.49 10.78 11.40 7,028,673 +0.50(+4.59%)
Mar 17, 2015 10.91 11.01 10.71 10.90 7,514,514 -0.06(-0.55%)
Mar 16, 2015 10.65 10.98 10.63 10.96 8,580,588 +0.16(+1.48%)
Mar 13, 2015 10.86 10.86 10.53 10.80 8,762,136 -0.13(-1.19%)
Mar 12, 2015 11.31 11.35 10.93 10.93 5,965,766 -0.27(-2.41%)
Mar 11, 2015 11.10 11.23 11.03 11.20 9,104,072 +0.13(+1.17%)
Mar 10, 2015 11.30 11.34 11.07 11.07 7,798,787 -0.36(-3.15%)
Mar 09, 2015 11.59 11.78 11.43 11.43 8,676,040 -0.20(-1.72%)
Mar 06, 2015 11.71 11.81 11.59 11.63 10,445,591 -0.16(-1.36%)
Mar 05, 2015 11.76 11.85 11.63 11.79 36,128,168 -0.48(-3.91%)
Mar 04, 2015 12.53 12.55 12.12 12.27 6,578,827 -0.28(-2.23%)
Mar 03, 2015 12.80 12.94 12.51 12.55 8,202,107 -0.16(-1.26%)
Mar 02, 2015 13.05 13.02 12.67 12.71 5,007,050 -0.34(-2.61%)
Feb 27, 2015 13.13 13.25 13.00 13.05 5,382,567 -0.03(-0.23%)
Feb 26, 2015 13.04 13.23 12.86 13.08 8,580,562 -0.20(-1.51%)
Feb 25, 2015 12.92 13.70 12.87 13.28 13,301,356 +0.26(+2.00%)
Feb 24, 2015 13.26 13.40 12.96 13.02 8,342,657 -0.16(-1.21%)
Feb 23, 2015 13.15 13.42 13.00 13.18 5,751,349 -0.22(-1.64%)
Feb 20, 2015 13.62 13.82 13.37 13.40 7,065,564 -0.22(-1.62%)
Feb 19, 2015 13.43 13.87 13.24 13.62 7,444,030 -0.21(-1.52%)
Feb 18, 2015 13.89 14.01 13.72 13.83 9,581,192 -0.24(-1.71%)
Feb 17, 2015 13.97 14.18 13.73 14.07 5,331,033 +0.00(+0.00%)
Feb 13, 2015 14.02 14.07 14.07 14.07 5,171,400 +0.37(+2.70%)
Feb 12, 2015 13.64 13.77 13.48 13.70 8,869,172 +0.36(+2.70%)
Feb 11, 2015 13.32 13.51 13.08 13.34 6,850,288 -0.20(-1.48%)
Feb 10, 2015 13.86 13.86 13.26 13.54 5,094,993 -0.37(-2.66%)
Feb 09, 2015 13.82 14.13 13.76 13.91 6,448,876 +0.23(+1.68%)
Feb 06, 2015 13.94 14.08 13.62 13.68 7,123,060 -0.12(-0.87%)
Feb 05, 2015 13.94 14.21 13.75 13.80 9,215,291 -0.02(-0.14%)
Feb 04, 2015 13.82 13.96 13.31 13.82 11,037,153 -0.37(-2.61%)
Feb 03, 2015 13.25 14.36 13.25 14.19 14,208,111 +1.18(+9.07%)
Feb 02, 2015 12.53 13.02 12.42 13.01 9,001,995 +0.77(+6.29%)
Jan 30, 2015 11.80 12.37 11.68 12.24 10,450,605 +0.19(+1.58%)
Jan 29, 2015 12.79 12.88 11.89 12.05 11,430,482 -0.70(-5.49%)
Jan 28, 2015 13.51 13.51 12.72 12.75 10,416,269 -0.92(-6.73%)
Jan 27, 2015 13.23 13.72 13.16 13.67 6,786,551 +0.41(+3.09%)
Jan 26, 2015 13.35 13.45 13.14 13.26 4,405,002 -0.12(-0.90%)
Jan 23, 2015 13.34 13.58 13.20 13.38 6,990,840 +0.08(+0.60%)
Jan 22, 2015 13.36 13.46 13.10 13.30 11,304,857 -0.04(-0.30%)
Jan 21, 2015 13.16 13.39 13.12 13.34 8,580,236 +0.37(+2.85%)
Jan 20, 2015 13.34 13.34 12.76 12.97 9,652,705 -0.65(-4.77%)
Jan 16, 2015 12.87 13.69 12.83 13.62 9,404,509 +0.83(+6.49%)
Jan 15, 2015 12.92 13.19 12.74 12.79 12,166,843 +0.26(+2.08%)
Jan 14, 2015 12.51 12.73 12.24 12.53 9,879,705 -0.09(-0.71%)
Jan 13, 2015 12.66 12.77 12.49 12.62 9,598,054 -0.03(-0.24%)
Jan 12, 2015 12.84 12.84 12.53 12.65 10,822,605 -0.39(-2.99%)
Jan 09, 2015 13.11 13.15 12.89 13.04 11,330,773 -0.08(-0.61%)
Jan 08, 2015 13.07 13.31 12.94 13.12 8,747,268 +0.21(+1.63%)
Jan 07, 2015 13.04 13.11 12.88 12.91 14,322,148 +0.01(+0.08%)
Jan 06, 2015 13.03 13.13 12.81 12.90 11,037,154 -0.22(-1.68%)
Jan 05, 2015 13.58 13.72 13.00 13.12 10,247,808 -0.69(-5.00%)
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.