Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 12.97 13.59 12.97 13.41 455,395 +0.44(+3.39%)
May 28, 2015 12.91 13.02 12.73 12.97 423,967 +0.09(+0.70%)
May 27, 2015 12.48 12.90 12.44 12.88 232,597 +0.39(+3.12%)
May 26, 2015 12.47 12.54 12.23 12.49 158,848 +0.01(+0.08%)
May 22, 2015 12.57 12.48 12.48 12.48 219,800 -0.01(-0.08%)
May 21, 2015 12.64 12.75 12.40 12.49 129,024 -0.13(-1.03%)
May 20, 2015 12.46 12.72 12.30 12.62 178,773 +0.26(+2.10%)
May 19, 2015 12.23 12.43 12.19 12.36 123,177 +0.12(+0.98%)
May 18, 2015 12.08 12.33 11.95 12.24 242,893 +0.30(+2.51%)
May 15, 2015 12.16 12.21 11.88 11.94 96,776 -0.21(-1.73%)
May 14, 2015 11.98 12.15 11.82 12.15 123,685 +0.21(+1.76%)
May 13, 2015 11.66 11.99 11.63 11.94 165,153 +0.34(+2.93%)
May 12, 2015 11.42 11.60 11.31 11.60 146,753 +0.16(+1.40%)
May 11, 2015 11.51 11.65 11.39 11.44 216,989 -0.01(-0.09%)
May 08, 2015 11.47 11.53 11.42 11.45 98,711 +0.07(+0.62%)
May 07, 2015 11.22 11.45 11.14 11.38 111,176 +0.11(+0.98%)
May 06, 2015 11.25 11.35 11.23 11.27 144,400 +0.00(+0.00%)
May 05, 2015 11.20 11.34 11.10 11.27 113,475 +0.01(+0.09%)
May 04, 2015 11.04 11.40 11.04 11.26 181,160 +0.25(+2.27%)
May 01, 2015 10.50 11.27 10.50 11.01 326,863 +0.54(+5.16%)
Apr 30, 2015 10.45 10.54 10.17 10.47 126,954 +0.01(+0.10%)
Apr 29, 2015 10.63 10.76 10.45 10.46 55,851 -0.28(-2.61%)
Apr 28, 2015 10.57 10.85 10.57 10.74 84,785 +0.18(+1.70%)
Apr 27, 2015 10.54 10.76 10.43 10.56 74,358 +0.00(+0.00%)
Apr 24, 2015 10.61 10.62 10.46 10.56 57,300 -0.09(-0.85%)
Apr 23, 2015 10.64 10.72 10.55 10.65 50,869 -0.06(-0.56%)
Apr 22, 2015 10.69 10.75 10.56 10.71 47,659 -0.02(-0.19%)
Apr 21, 2015 10.73 10.76 10.68 10.73 31,148 +0.00(+0.00%)
Apr 20, 2015 10.73 10.82 10.59 10.73 54,375 +0.10(+0.94%)
Apr 17, 2015 10.83 10.93 10.55 10.63 76,800 -0.29(-2.66%)
Apr 16, 2015 10.97 11.00 10.90 10.92 47,453 -0.08(-0.73%)
Apr 15, 2015 10.99 11.12 10.96 11.00 88,284 -0.04(-0.36%)
Apr 14, 2015 11.21 11.21 10.99 11.04 115,138 -0.19(-1.69%)
Apr 13, 2015 11.38 11.40 11.16 11.23 70,881 -0.14(-1.23%)
Apr 10, 2015 11.29 11.40 11.10 11.37 49,513 +0.17(+1.52%)
Apr 09, 2015 11.27 11.32 10.94 11.20 40,002 -0.08(-0.71%)
Apr 08, 2015 11.24 11.45 11.15 11.28 152,559 +0.04(+0.36%)
Apr 07, 2015 11.20 11.42 11.14 11.24 52,051 +0.00(+0.00%)
Apr 06, 2015 10.95 11.25 10.90 11.24 76,283 +0.26(+2.37%)
Apr 02, 2015 11.10 10.98 10.98 10.98 56,600 -0.15(-1.35%)
Apr 01, 2015 10.94 11.15 10.82 11.13 91,659 +0.19(+1.74%)
Mar 31, 2015 11.05 11.10 10.93 10.94 87,870 -0.16(-1.44%)
Mar 30, 2015 11.02 11.21 10.88 11.10 78,536 +0.10(+0.91%)
Mar 27, 2015 10.95 11.13 10.77 11.00 64,061 +0.06(+0.55%)
Mar 26, 2015 10.75 11.04 10.72 10.94 55,323 +0.14(+1.30%)
Mar 25, 2015 11.38 11.38 10.73 10.80 59,291 -0.57(-5.01%)
Mar 24, 2015 11.41 11.50 11.33 11.37 89,531 -0.06(-0.52%)
Mar 23, 2015 11.25 11.50 11.25 11.43 51,916 +0.11(+0.97%)
Mar 20, 2015 11.19 11.41 11.01 11.32 135,633 +0.14(+1.25%)
Mar 19, 2015 11.19 11.25 10.98 11.18 40,263 -0.02(-0.18%)
Mar 18, 2015 11.20 11.37 11.04 11.20 99,586 +0.00(+0.00%)
Mar 17, 2015 11.05 11.25 10.94 11.20 91,280 +0.13(+1.17%)
Mar 16, 2015 11.18 11.25 11.05 11.07 45,053 -0.05(-0.45%)
Mar 13, 2015 11.16 11.16 10.86 11.12 58,141 -0.02(-0.18%)
Mar 12, 2015 11.17 11.22 10.96 11.14 98,492 +0.09(+0.81%)
Mar 11, 2015 10.98 11.11 10.86 11.05 67,706 +0.06(+0.55%)
Mar 10, 2015 10.89 11.05 10.65 10.99 60,723 +0.01(+0.09%)
Mar 09, 2015 10.84 11.04 10.75 10.98 68,786 +0.17(+1.57%)
Mar 06, 2015 11.06 11.20 10.68 10.81 75,258 -0.39(-3.48%)
Mar 05, 2015 11.04 11.26 10.92 11.20 96,907 +0.15(+1.36%)
Mar 04, 2015 10.99 11.13 10.91 11.05 66,406 +0.04(+0.36%)
Mar 03, 2015 11.11 11.25 10.82 11.01 79,377 -0.17(-1.52%)
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.