Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.35 12.94 12.23 12.78 16,184,707 +0.49(+3.99%)
Jan 29, 2015 12.28 12.43 12.07 12.29 18,367,524 -0.32(-2.54%)
Jan 28, 2015 12.92 13.12 12.49 12.61 19,196,558 -0.50(-3.81%)
Jan 27, 2015 12.89 13.25 12.84 13.11 23,690,480 +0.42(+3.31%)
Jan 26, 2015 12.10 12.76 12.00 12.69 15,654,152 +0.26(+2.09%)
Jan 23, 2015 12.66 12.79 12.34 12.43 19,713,546 -0.36(-2.81%)
Jan 22, 2015 12.90 13.25 12.66 12.79 25,262,842 +0.05(+0.39%)
Jan 21, 2015 12.78 13.09 12.28 12.74 36,014,100 +0.21(+1.68%)
Jan 20, 2015 12.20 12.67 12.10 12.53 35,756,119 +0.78(+6.64%)
Jan 16, 2015 11.49 11.90 11.42 11.75 32,505,495 +0.38(+3.34%)
Jan 15, 2015 10.72 11.42 10.57 11.37 47,946,181 +0.96(+9.22%)
Jan 14, 2015 10.82 10.86 10.15 10.41 24,991,715 -0.27(-2.53%)
Jan 13, 2015 11.47 11.49 10.52 10.68 27,750,200 -0.65(-5.74%)
Jan 12, 2015 11.06 11.42 10.88 11.33 31,379,945 +0.34(+3.09%)
Jan 09, 2015 10.96 11.19 10.72 10.99 18,536,286 +0.18(+1.67%)
Jan 08, 2015 11.01 11.30 10.75 10.81 18,093,692 -0.31(-2.79%)
Jan 07, 2015 11.08 11.41 10.93 11.12 14,361,123 -0.15(-1.33%)
Jan 06, 2015 11.02 11.46 10.93 11.27 21,641,714 +0.37(+3.39%)
Jan 05, 2015 10.98 11.08 10.52 10.90 15,996,045 -0.01(-0.09%)
Jan 02, 2015 10.54 10.94 10.45 10.91 13,884,467 +0.16(+1.49%)
Dec 31, 2014 10.82 10.75 10.75 10.75 10,791,300 -0.11(-1.01%)
Dec 30, 2014 10.58 11.03 10.57 10.86 16,975,447 +0.38(+3.63%)
Dec 29, 2014 10.50 10.64 10.37 10.48 13,917,775 -0.10(-0.95%)
Dec 26, 2014 10.57 10.78 10.48 10.58 14,284,815 +0.27(+2.62%)
Dec 24, 2014 10.19 10.31 10.31 10.31 9,273,600 +0.14(+1.38%)
Dec 23, 2014 10.34 10.56 10.12 10.17 15,627,278 -0.15(-1.45%)
Dec 22, 2014 10.84 10.91 10.27 10.32 18,456,710 -0.51(-4.71%)
Dec 19, 2014 11.08 11.24 10.83 10.83 47,500,442 -0.26(-2.34%)
Dec 18, 2014 10.95 11.14 10.80 11.09 19,573,547 +0.33(+3.07%)
Dec 17, 2014 10.32 10.88 10.30 10.76 21,303,537 +0.44(+4.26%)
Dec 16, 2014 10.76 10.77 10.26 10.32 25,548,046 -0.13(-1.24%)
Dec 15, 2014 11.19 11.30 10.44 10.45 24,680,792 -1.02(-8.89%)
Dec 12, 2014 11.78 11.90 11.42 11.47 15,284,854 -0.35(-2.96%)
Dec 11, 2014 11.81 12.28 11.64 11.82 16,494,991 -0.12(-1.01%)
Dec 10, 2014 12.08 12.52 11.91 11.94 19,147,403 -0.12(-1.00%)
Dec 09, 2014 11.85 12.31 11.78 12.06 17,570,837 +0.52(+4.51%)
Dec 08, 2014 11.68 11.71 11.19 11.54 18,571,386 -0.02(-0.17%)
Dec 05, 2014 11.72 11.80 11.43 11.56 15,812,434 -0.40(-3.34%)
Dec 04, 2014 12.34 12.47 11.91 11.96 14,298,557 -0.37(-3.00%)
Dec 03, 2014 12.07 12.50 12.00 12.33 12,219,099 +0.40(+3.35%)
Dec 02, 2014 12.12 12.32 11.87 11.93 14,914,510 -0.48(-3.87%)
Dec 01, 2014 12.21 12.50 11.82 12.41 28,993,024 +0.52(+4.37%)
Nov 28, 2014 12.32 12.36 11.83 11.89 13,464,100 -1.04(-8.04%)
Nov 26, 2014 13.06 12.93 12.93 12.93 11,325,500 +0.03(+0.23%)
Nov 25, 2014 12.65 12.95 12.52 12.90 17,968,999 +0.32(+2.54%)
Nov 24, 2014 12.79 12.89 12.53 12.58 11,092,225 -0.27(-2.10%)
Nov 21, 2014 13.18 13.18 12.68 12.85 12,994,696 +0.02(+0.16%)
Nov 20, 2014 12.61 12.95 12.51 12.83 13,994,261 +0.37(+2.97%)
Nov 19, 2014 13.25 13.25 12.36 12.46 23,847,257 -0.83(-6.25%)
Nov 18, 2014 12.74 13.32 12.69 13.29 25,996,668 +0.82(+6.58%)
Nov 17, 2014 12.31 12.63 12.09 12.47 15,598,317 +0.19(+1.55%)
Nov 14, 2014 11.42 12.35 11.30 12.28 17,847,209 +0.77(+6.69%)
Nov 13, 2014 11.85 11.91 11.45 11.51 12,109,622 -0.22(-1.88%)
Nov 12, 2014 11.93 11.94 11.49 11.73 11,830,121 +0.09(+0.77%)
Nov 11, 2014 11.50 11.80 11.40 11.64 18,943,488 +0.29(+2.56%)
Nov 10, 2014 11.93 11.99 11.26 11.35 17,330,066 -0.81(-6.66%)
Nov 07, 2014 11.57 12.19 11.55 12.16 20,838,441 +0.82(+7.23%)
Nov 06, 2014 11.15 11.53 11.09 11.34 19,087,906 +0.37(+3.37%)
Nov 05, 2014 11.17 11.48 10.90 10.97 26,784,076 -0.49(-4.28%)
Nov 04, 2014 11.98 12.03 11.40 11.46 16,734,398 -0.46(-3.86%)
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.