Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.920 10.04 9.902 9.949 167,643 -0.05(-0.47%)
Mar 30, 2015 9.908 10.02 9.908 9.996 215,277 +0.10(+1.01%)
Mar 27, 2015 9.937 9.973 9.872 9.896 152,230 -0.07(-0.71%)
Mar 26, 2015 9.985 10.02 9.902 9.967 191,410 +0.04(+0.42%)
Mar 25, 2015 9.902 9.955 9.837 9.926 175,706 +0.01(+0.12%)
Mar 24, 2015 10.14 10.14 9.872 9.914 311,747 -0.12(-1.18%)
Mar 23, 2015 9.837 10.08 9.831 10.03 189,618 +0.26(+2.66%)
Mar 20, 2015 9.737 9.878 9.707 9.772 223,871 +0.09(+0.98%)
Mar 19, 2015 9.737 9.766 9.589 9.677 194,590 -0.11(-1.15%)
Mar 18, 2015 9.618 9.926 9.577 9.790 192,509 +0.12(+1.28%)
Mar 17, 2015 9.595 9.683 9.512 9.666 232,433 +0.04(+0.37%)
Mar 16, 2015 9.807 9.807 9.601 9.630 212,175 -0.19(-1.93%)
Mar 13, 2015 9.867 9.910 9.760 9.819 175,308 -0.13(-1.31%)
Mar 12, 2015 9.920 10.02 9.813 9.949 210,377 +0.07(+0.72%)
Mar 11, 2015 10.11 10.13 9.796 9.878 595,488 -0.19(-1.94%)
Mar 10, 2015 10.08 10.17 9.985 10.07 488,383 -0.12(-1.16%)
Mar 09, 2015 10.32 10.35 10.16 10.19 209,690 -0.07(-0.69%)
Mar 06, 2015 10.47 10.49 10.26 10.26 168,975 -0.21(-2.03%)
Mar 05, 2015 10.56 10.63 10.47 10.47 237,306 -0.06(-0.56%)
Mar 04, 2015 10.41 10.58 10.34 10.53 220,093 +0.15(+1.42%)
Mar 03, 2015 10.36 10.40 10.30 10.39 113,097 +0.06(+0.57%)
Mar 02, 2015 10.50 10.52 10.32 10.33 217,462 -0.19(-1.80%)
Feb 27, 2015 10.52 10.57 10.50 10.52 209,993 +0.02(+0.22%)
Feb 26, 2015 10.68 10.68 10.49 10.49 253,357 -0.23(-2.15%)
Feb 25, 2015 10.71 10.79 10.67 10.72 204,892 +0.07(+0.67%)
Feb 24, 2015 10.81 10.81 10.61 10.65 273,846 -0.06(-0.55%)
Feb 23, 2015 10.80 10.82 10.65 10.71 189,704 -0.09(-0.87%)
Feb 20, 2015 10.84 10.95 10.75 10.81 265,854 +0.01(+0.06%)
Feb 19, 2015 10.69 10.81 10.65 10.80 223,618 +0.01(+0.05%)
Feb 18, 2015 10.78 10.82 10.68 10.79 230,683 +0.01(+0.11%)
Feb 17, 2015 10.78 10.79 10.65 10.78 282,462 +0.00(+0.00%)
Feb 13, 2015 10.76 10.78 10.78 10.78 254,566 +0.11(+1.05%)
Feb 12, 2015 10.59 10.71 10.56 10.67 241,154 +0.01(+0.06%)
Feb 11, 2015 10.72 10.72 10.56 10.66 284,589 -0.07(-0.66%)
Feb 10, 2015 10.79 10.79 10.59 10.73 174,565 +0.01(+0.05%)
Feb 09, 2015 10.97 11.06 10.61 10.73 330,259 -0.28(-2.52%)
Feb 06, 2015 10.90 11.02 10.88 11.01 212,750 +0.12(+1.14%)
Feb 05, 2015 10.78 10.94 10.78 10.88 199,186 +0.16(+1.49%)
Feb 04, 2015 10.79 10.85 10.71 10.72 305,824 -0.15(-1.41%)
Feb 03, 2015 10.80 10.97 10.72 10.88 652,817 +0.18(+1.71%)
Feb 02, 2015 10.63 10.76 10.49 10.69 228,040 +0.15(+1.40%)
Jan 30, 2015 10.62 10.69 10.38 10.55 296,620 -0.09(-0.89%)
Jan 29, 2015 10.68 10.68 10.44 10.64 254,989 +0.03(+0.28%)
Jan 28, 2015 10.68 10.81 10.58 10.61 368,197 -0.04(-0.39%)
Jan 27, 2015 10.51 10.68 10.51 10.65 195,027 -0.04(-0.33%)
Jan 26, 2015 10.63 10.69 10.56 10.69 188,876 +0.14(+1.29%)
Jan 23, 2015 10.64 10.73 10.49 10.55 230,389 +0.01(+0.06%)
Jan 22, 2015 10.55 10.73 10.46 10.55 229,519 +0.02(+0.17%)
Jan 21, 2015 10.49 10.63 10.44 10.53 301,884 +0.04(+0.34%)
Jan 20, 2015 10.30 10.61 10.10 10.49 448,082 +0.26(+2.54%)
Jan 16, 2015 10.16 10.36 10.12 10.23 384,769 +0.17(+1.64%)
Jan 15, 2015 10.11 10.31 9.985 10.07 190,628 +0.05(+0.53%)
Jan 14, 2015 10.17 10.32 9.837 10.01 587,892 -0.19(-1.91%)
Jan 13, 2015 10.39 10.53 10.11 10.21 253,293 -0.17(-1.65%)
Jan 12, 2015 10.62 10.73 10.27 10.38 370,541 -0.40(-3.73%)
Jan 09, 2015 10.73 10.80 10.59 10.78 226,169 +0.05(+0.50%)
Jan 08, 2015 10.52 10.74 10.36 10.73 286,720 +0.32(+3.07%)
Jan 07, 2015 10.39 10.47 10.24 10.41 326,555 +0.13(+1.26%)
Jan 06, 2015 10.27 10.42 10.08 10.28 352,626 -0.03(-0.29%)
Jan 05, 2015 10.54 10.56 10.20 10.31 299,311 -0.31(-2.89%)
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.