Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 12.29 12.35 12.29 12.30 29,780 -0.01(-0.08%)
Apr 29, 2015 12.26 12.38 12.26 12.31 23,370 +0.00(+0.04%)
Apr 28, 2015 12.27 12.34 12.27 12.31 47,972 +0.02(+0.12%)
Apr 27, 2015 12.35 12.38 12.29 12.29 59,469 +0.04(+0.33%)
Apr 24, 2015 12.22 12.28 12.21 12.25 28,162 +0.09(+0.74%)
Apr 23, 2015 11.97 12.17 11.97 12.16 24,895 +0.19(+1.59%)
Apr 22, 2015 11.97 12.02 11.96 11.97 24,585 +0.02(+0.17%)
Apr 21, 2015 12.09 12.09 11.92 11.95 50,564 -0.06(-0.50%)
Apr 20, 2015 12.04 12.09 12.01 12.01 11,631 -0.02(-0.17%)
Apr 17, 2015 12.04 12.04 11.98 12.03 22,125 -0.11(-0.91%)
Apr 16, 2015 12.06 12.18 12.03 12.14 17,674 +0.14(+1.17%)
Apr 15, 2015 11.85 12.06 11.85 12.00 30,171 +0.18(+1.51%)
Apr 14, 2015 11.73 11.85 11.73 11.82 32,427 +0.15(+1.30%)
Apr 13, 2015 11.70 11.77 11.67 11.67 10,143 -0.05(-0.43%)
Apr 10, 2015 11.66 11.76 11.66 11.72 6,277 +0.05(+0.43%)
Apr 09, 2015 11.66 11.68 11.61 11.67 18,026 +0.03(+0.26%)
Apr 08, 2015 11.75 11.77 11.64 11.64 22,770 -0.04(-0.37%)
Apr 07, 2015 11.62 11.72 11.62 11.68 23,446 +0.04(+0.37%)
Apr 06, 2015 11.44 11.72 11.44 11.64 50,039 +0.20(+1.75%)
Apr 02, 2015 11.36 11.44 11.44 11.44 33,800 +0.05(+0.44%)
Apr 01, 2015 11.31 11.43 11.31 11.39 26,039 +0.06(+0.53%)
Mar 31, 2015 11.30 11.38 11.27 11.33 13,449 -0.10(-0.88%)
Mar 30, 2015 11.44 11.46 11.37 11.43 20,611 +0.04(+0.36%)
Mar 27, 2015 11.38 11.45 11.38 11.39 15,301 -0.10(-0.88%)
Mar 26, 2015 11.46 11.53 11.46 11.49 17,891 -0.03(-0.29%)
Mar 25, 2015 11.54 11.58 11.52 11.52 8,443 -0.14(-1.17%)
Mar 24, 2015 11.70 11.70 11.64 11.66 19,589 -0.00(-0.03%)
Mar 23, 2015 11.61 11.67 11.61 11.66 14,587 +0.14(+1.25%)
Mar 20, 2015 11.39 11.54 11.39 11.52 34,730 +0.31(+2.76%)
Mar 19, 2015 11.29 11.30 11.20 11.21 17,712 -0.16(-1.41%)
Mar 18, 2015 11.07 11.44 11.05 11.37 33,518 +0.25(+2.25%)
Mar 17, 2015 11.01 11.12 11.00 11.12 35,937 +0.08(+0.72%)
Mar 16, 2015 11.08 11.08 11.02 11.04 11,414 -0.01(-0.09%)
Mar 13, 2015 11.08 11.11 10.98 11.05 21,846 -0.10(-0.90%)
Mar 12, 2015 11.22 11.22 11.14 11.15 13,414 +0.10(+0.90%)
Mar 11, 2015 11.05 11.08 11.02 11.05 17,386 +0.00(+0.03%)
Mar 10, 2015 11.19 11.19 11.03 11.05 76,966 -0.30(-2.67%)
Mar 09, 2015 11.45 11.45 11.35 11.35 20,878 -0.07(-0.61%)
Mar 06, 2015 11.51 11.55 11.40 11.42 31,703 -0.23(-1.98%)
Mar 05, 2015 11.72 11.72 11.65 11.65 29,770 -0.08(-0.69%)
Mar 04, 2015 11.80 11.87 11.69 11.73 28,626 -0.14(-1.18%)
Mar 03, 2015 11.80 11.87 11.80 11.87 22,988 +0.04(+0.34%)
Mar 02, 2015 11.93 11.93 11.79 11.83 40,128 -0.05(-0.45%)
Feb 27, 2015 11.85 11.93 11.85 11.88 16,835 +0.01(+0.12%)
Feb 26, 2015 11.98 11.98 11.86 11.87 19,688 -0.15(-1.23%)
Feb 25, 2015 11.99 12.04 11.96 12.02 24,859 +0.05(+0.39%)
Feb 24, 2015 11.95 12.00 11.90 11.97 20,991 +0.07(+0.56%)
Feb 23, 2015 11.97 11.97 11.86 11.90 26,200 -0.10(-0.79%)
Feb 20, 2015 11.91 12.01 11.85 12.00 26,588 +0.10(+0.84%)
Feb 19, 2015 11.97 11.97 11.85 11.90 19,201 -0.15(-1.24%)
Feb 18, 2015 12.11 12.12 11.95 12.05 43,557 -0.06(-0.50%)
Feb 17, 2015 12.11 12.15 12.02 12.11 48,586 +0.08(+0.67%)
Feb 13, 2015 11.99 12.03 12.03 12.03 53,100 +0.13(+1.13%)
Feb 12, 2015 11.79 11.91 11.79 11.90 38,229 +0.23(+1.93%)
Feb 11, 2015 11.68 11.69 11.57 11.67 22,066 -0.11(-0.93%)
Feb 10, 2015 11.88 11.88 11.73 11.78 27,504 -0.08(-0.67%)
Feb 09, 2015 11.79 11.89 11.79 11.86 13,022 +0.08(+0.67%)
Feb 06, 2015 11.85 11.86 11.74 11.78 31,770 -0.11(-0.93%)
Feb 05, 2015 11.81 11.89 11.81 11.89 42,475 +0.20(+1.71%)
Feb 04, 2015 11.85 11.85 11.69 11.69 50,047 -0.25(-2.11%)
Feb 03, 2015 11.53 11.96 11.53 11.94 33,957 +0.47(+4.11%)
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.