Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 10.06 10.30 10.30 10.30 1,328,010 +0.10(+0.98%)
Dec 30, 2014 10.27 10.37 10.09 10.20 1,243,482 -0.16(-1.54%)
Dec 29, 2014 10.40 10.53 10.24 10.36 897,772 -0.01(-0.11%)
Dec 26, 2014 10.40 10.49 10.28 10.37 514,198 -0.02(-0.17%)
Dec 24, 2014 10.40 10.39 10.39 10.39 357,814 -0.09(-0.85%)
Dec 23, 2014 10.35 10.76 10.29 10.48 724,017 +0.14(+1.37%)
Dec 22, 2014 10.63 10.69 10.28 10.34 935,159 -0.27(-2.51%)
Dec 19, 2014 10.67 10.80 10.52 10.61 813,412 -0.01(-0.11%)
Dec 18, 2014 10.47 10.75 10.19 10.62 1,348,445 +0.32(+3.10%)
Dec 17, 2014 9.553 10.49 9.547 10.30 1,005,967 +0.72(+7.53%)
Dec 16, 2014 9.069 9.607 8.898 9.577 1,874,894 +0.37(+3.98%)
Dec 15, 2014 9.364 9.465 8.903 9.211 1,347,397 -0.08(-0.83%)
Dec 12, 2014 9.364 9.530 9.223 9.288 1,518,693 -0.18(-1.87%)
Dec 11, 2014 9.524 9.890 9.453 9.465 1,518,146 -0.07(-0.74%)
Dec 10, 2014 9.482 9.725 9.364 9.536 1,621,856 -0.11(-1.16%)
Dec 09, 2014 9.825 10.03 9.429 9.648 1,681,444 -0.31(-3.09%)
Dec 08, 2014 10.25 10.28 9.636 9.955 1,179,827 -0.37(-3.55%)
Dec 05, 2014 10.39 10.55 10.29 10.32 957,414 -0.06(-0.57%)
Dec 04, 2014 10.41 10.63 10.30 10.38 832,944 -0.12(-1.18%)
Dec 03, 2014 10.43 10.82 10.37 10.50 789,135 +0.09(+0.85%)
Dec 02, 2014 10.76 10.84 10.39 10.42 1,322,074 -0.43(-3.98%)
Dec 01, 2014 11.07 11.10 10.53 10.85 682,114 -0.22(-2.03%)
Nov 28, 2014 11.33 11.41 11.07 11.07 403,235 -0.52(-4.49%)
Nov 26, 2014 11.45 11.59 11.59 11.59 416,209 +0.08(+0.67%)
Nov 25, 2014 11.53 11.57 11.30 11.51 605,734 -0.05(-0.46%)
Nov 24, 2014 11.97 11.98 11.53 11.57 388,103 -0.31(-2.64%)
Nov 21, 2014 12.15 12.22 11.88 11.88 306,522 -0.14(-1.18%)
Nov 20, 2014 12.05 12.29 11.93 12.02 271,216 -0.01(-0.10%)
Nov 19, 2014 11.85 12.13 11.83 12.03 177,956 +0.19(+1.60%)
Nov 18, 2014 11.79 11.93 11.76 11.85 229,008 +0.03(+0.25%)
Nov 17, 2014 11.89 11.95 11.72 11.82 204,587 -0.08(-0.70%)
Nov 14, 2014 11.89 12.05 11.77 11.90 140,573 -0.01(-0.05%)
Nov 13, 2014 12.21 12.32 11.83 11.90 204,595 -0.41(-3.31%)
Nov 12, 2014 12.11 12.51 12.11 12.31 201,447 +0.06(+0.53%)
Nov 11, 2014 12.01 12.25 11.87 12.25 192,072 +0.20(+1.62%)
Nov 10, 2014 12.12 12.23 12.03 12.05 167,050 +0.01(+0.05%)
Nov 07, 2014 11.93 12.09 11.86 12.05 158,013 +0.15(+1.24%)
Nov 06, 2014 11.92 11.94 11.77 11.90 237,515 -0.05(-0.45%)
Nov 05, 2014 12.02 12.08 11.87 11.95 400,026 -0.09(-0.74%)
Nov 04, 2014 12.55 12.57 12.02 12.04 359,368 -0.58(-4.63%)
Nov 03, 2014 12.55 12.76 12.53 12.63 163,895 +0.01(+0.05%)
Oct 31, 2014 12.63 12.68 12.48 12.62 285,921 +0.04(+0.28%)
Oct 30, 2014 12.45 12.61 12.37 12.58 222,227 +0.12(+0.95%)
Oct 29, 2014 12.42 12.51 12.30 12.47 181,329 +0.18(+1.44%)
Oct 28, 2014 12.29 12.40 12.21 12.29 221,855 -0.01(-0.05%)
Oct 27, 2014 12.41 12.45 12.45 12.29 204,221 -0.16(-1.28%)
Oct 24, 2014 12.45 12.58 12.37 12.45 190,581 -0.02(-0.14%)
Oct 23, 2014 12.39 12.48 12.31 12.47 252,313 +0.27(+2.23%)
Oct 22, 2014 12.20 12.37 12.14 12.20 284,156 -0.01(-0.10%)
Oct 21, 2014 12.39 12.50 12.18 12.21 381,565 -0.14(-1.15%)
Oct 20, 2014 12.44 12.44 12.14 12.35 220,949 -0.05(-0.43%)
Oct 17, 2014 12.52 12.67 12.19 12.41 248,009 +0.05(+0.38%)
Oct 16, 2014 11.78 12.67 11.57 12.36 580,399 +0.50(+4.24%)
Oct 15, 2014 11.43 11.86 11.24 11.86 447,914 +0.34(+2.92%)
Oct 14, 2014 12.32 12.36 11.43 11.52 565,552 -0.91(-7.32%)
Oct 13, 2014 12.44 12.46 12.15 12.43 374,725 -0.05(-0.43%)
Oct 10, 2014 12.48 12.50 12.12 12.48 296,033 -0.01(-0.09%)
Oct 09, 2014 12.64 12.68 12.29 12.50 247,658 -0.23(-1.81%)
Oct 08, 2014 12.80 12.83 12.45 12.73 236,926 -0.01(-0.09%)
Oct 07, 2014 12.64 12.74 12.60 12.74 203,108 +0.06(+0.51%)
Oct 06, 2014 12.90 12.94 12.67 12.67 369,388 -0.19(-1.47%)
Oct 03, 2014 12.85 12.93 12.72 12.86 296,246 +0.11(+0.83%)
Oct 02, 2014 12.71 12.79 12.51 12.76 328,263 +0.05(+0.37%)
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.