Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.16 11.20 10.86 10.88 717,046 -0.35(-3.12%)
Jan 29, 2015 11.08 11.24 10.88 11.23 594,097 +0.16(+1.45%)
Jan 28, 2015 11.31 11.38 11.07 11.07 641,484 -0.16(-1.42%)
Jan 27, 2015 11.20 11.45 11.16 11.23 908,904 -0.06(-0.53%)
Jan 26, 2015 11.03 11.38 11.03 11.29 491,122 +0.24(+2.17%)
Jan 23, 2015 11.10 11.18 11.01 11.05 602,419 -0.05(-0.45%)
Jan 22, 2015 11.00 11.11 10.92 11.10 890,586 +0.14(+1.28%)
Jan 21, 2015 11.29 11.31 10.82 10.96 1,013,114 -0.30(-2.66%)
Jan 20, 2015 11.46 11.58 11.08 11.26 1,252,923 +0.11(+0.99%)
Jan 16, 2015 10.74 11.19 10.74 11.15 1,867,404 +0.37(+3.43%)
Jan 15, 2015 10.96 11.00 10.67 10.78 897,667 -0.12(-1.10%)
Jan 14, 2015 10.47 10.91 10.41 10.90 982,408 +0.32(+3.02%)
Jan 13, 2015 10.74 10.75 10.43 10.58 933,177 -0.02(-0.19%)
Jan 12, 2015 10.50 10.77 10.35 10.60 1,029,703 +0.43(+4.23%)
Jan 09, 2015 10.18 10.33 10.07 10.17 548,146 +0.02(+0.20%)
Jan 08, 2015 10.07 10.24 10.00 10.15 754,148 +0.16(+1.60%)
Jan 07, 2015 9.880 10.12 9.845 9.990 1,223,912 +0.19(+1.94%)
Jan 06, 2015 10.02 10.09 9.610 9.800 655,423 -0.19(-1.90%)
Jan 05, 2015 10.05 10.21 9.950 9.990 774,679 -0.10(-0.99%)
Jan 02, 2015 10.39 10.49 9.990 10.09 670,184 -0.22(-2.13%)
Dec 31, 2014 10.07 10.31 10.31 10.31 1,388,900 +0.24(+2.38%)
Dec 30, 2014 10.01 10.18 9.910 10.07 2,515,966 +0.08(+0.80%)
Dec 29, 2014 9.990 10.07 9.980 9.990 1,431,048 +0.01(+0.10%)
Dec 26, 2014 10.01 10.09 9.970 9.980 764,256 +0.02(+0.20%)
Dec 24, 2014 9.970 9.960 9.960 9.960 468,200 +0.05(+0.50%)
Dec 23, 2014 10.00 10.01 9.900 9.910 575,341 -0.05(-0.50%)
Dec 22, 2014 9.890 10.03 9.860 9.960 673,353 +0.10(+1.01%)
Dec 19, 2014 9.920 10.02 9.810 9.860 1,129,695 -0.09(-0.90%)
Dec 18, 2014 10.04 10.10 9.830 9.950 484,369 +0.03(+0.30%)
Dec 17, 2014 9.640 10.00 9.640 9.920 832,558 +0.33(+3.44%)
Dec 16, 2014 9.620 9.755 9.510 9.590 858,697 -0.17(-1.74%)
Dec 15, 2014 10.44 10.46 9.740 9.760 1,366,520 -0.59(-5.70%)
Dec 12, 2014 10.65 10.73 10.34 10.35 1,660,760 +0.14(+1.37%)
Dec 11, 2014 9.970 10.46 9.870 10.21 693,553 +0.31(+3.13%)
Dec 10, 2014 9.870 10.08 9.825 9.900 705,263 -0.04(-0.40%)
Dec 09, 2014 9.850 9.960 9.740 9.940 830,739 -0.01(-0.10%)
Dec 08, 2014 9.990 10.10 9.890 9.950 813,147 -0.08(-0.80%)
Dec 05, 2014 9.930 10.06 9.920 10.03 640,712 +0.17(+1.72%)
Dec 04, 2014 9.890 10.09 9.790 9.860 961,013 -0.05(-0.50%)
Dec 03, 2014 9.990 9.990 9.690 9.910 1,089,600 -0.09(-0.90%)
Dec 02, 2014 9.860 10.10 9.800 10.00 2,238,189 +0.19(+1.94%)
Dec 01, 2014 9.790 10.15 9.760 9.810 1,840,499 +0.12(+1.24%)
Nov 28, 2014 9.610 10.00 9.600 9.690 374,964 +0.12(+1.25%)
Nov 26, 2014 9.660 9.570 9.570 9.570 273,700 -0.09(-0.93%)
Nov 25, 2014 9.680 9.750 9.640 9.660 872,934 +0.07(+0.73%)
Nov 24, 2014 9.170 9.660 9.130 9.590 1,304,371 +0.70(+7.87%)
Nov 21, 2014 9.040 9.040 8.820 8.890 472,280 -0.03(-0.34%)
Nov 20, 2014 8.890 9.170 8.870 8.920 411,308 -0.03(-0.34%)
Nov 19, 2014 8.910 8.970 8.820 8.950 503,661 +0.04(+0.45%)
Nov 18, 2014 8.910 8.990 8.820 8.910 279,244 +0.04(+0.45%)
Nov 17, 2014 8.930 9.450 8.760 8.870 409,539 -0.04(-0.45%)
Nov 14, 2014 8.900 8.970 8.740 8.910 650,321 +0.05(+0.56%)
Nov 13, 2014 9.040 9.149 8.850 8.860 1,232,646 -0.15(-1.66%)
Nov 12, 2014 8.950 9.050 8.820 9.010 795,377 +0.07(+0.78%)
Nov 11, 2014 9.060 9.190 8.930 8.940 737,462 -0.15(-1.65%)
Nov 10, 2014 8.920 9.100 8.900 9.090 1,637,706 +0.17(+1.91%)
Nov 07, 2014 8.910 8.920 8.830 8.920 352,893 +0.02(+0.22%)
Nov 06, 2014 8.730 8.940 8.730 8.900 431,953 +0.04(+0.45%)
Nov 05, 2014 8.920 8.950 8.775 8.860 383,369 -0.02(-0.23%)
Nov 04, 2014 8.810 9.005 8.727 8.880 1,090,987 +0.07(+0.79%)
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.