Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 11.14 11.17 11.09 11.17 18,185 -0.05(-0.41%)
May 28, 2015 11.13 11.26 11.09 11.21 33,214 -0.02(-0.17%)
May 27, 2015 11.32 11.39 11.17 11.23 52,113 -0.11(-0.98%)
May 26, 2015 11.41 11.46 11.31 11.34 62,786 -0.18(-1.53%)
May 22, 2015 11.60 11.52 11.52 11.52 29,149 -0.17(-1.43%)
May 21, 2015 11.62 11.69 11.57 11.69 37,249 +0.02(+0.16%)
May 20, 2015 11.64 11.70 11.56 11.67 39,697 +0.02(+0.16%)
May 19, 2015 11.58 11.67 11.54 11.65 35,045 -0.05(-0.40%)
May 18, 2015 11.79 11.79 11.59 11.70 8,229 -0.13(-1.10%)
May 15, 2015 11.77 11.83 11.71 11.83 17,176 +0.02(+0.16%)
May 14, 2015 11.71 11.95 11.71 11.81 37,984 +0.14(+1.20%)
May 13, 2015 11.65 11.74 11.64 11.67 34,086 +0.02(+0.16%)
May 12, 2015 11.58 11.69 11.57 11.65 25,376 +0.10(+0.89%)
May 11, 2015 11.58 11.58 11.55 11.55 70,723 -0.08(-0.72%)
May 08, 2015 11.46 11.65 11.36 11.63 23,756 +0.28(+2.46%)
May 07, 2015 11.34 11.38 11.28 11.35 24,815 -0.02(-0.16%)
May 06, 2015 11.48 11.48 11.27 11.37 27,037 -0.05(-0.41%)
May 05, 2015 11.56 11.56 11.33 11.42 29,822 -0.07(-0.65%)
May 04, 2015 11.45 11.56 11.43 11.49 27,995 +0.14(+1.23%)
May 01, 2015 11.51 11.51 11.33 11.35 25,555 -0.19(-1.61%)
Apr 30, 2015 11.56 11.59 11.40 11.54 34,118 -0.18(-1.51%)
Apr 29, 2015 11.90 11.93 11.61 11.71 34,163 -0.15(-1.25%)
Apr 28, 2015 11.71 12.05 11.71 11.86 65,366 +0.10(+0.87%)
Apr 27, 2015 11.57 11.77 11.55 11.76 27,768 +0.23(+2.02%)
Apr 24, 2015 11.52 11.61 11.51 11.53 27,190 +0.01(+0.08%)
Apr 23, 2015 11.26 11.54 11.26 11.52 67,093 +0.28(+2.48%)
Apr 22, 2015 11.21 11.26 11.18 11.24 23,348 +0.03(+0.25%)
Apr 21, 2015 11.22 11.23 11.15 11.21 17,624 +0.01(+0.08%)
Apr 20, 2015 11.13 11.26 11.12 11.20 12,707 +0.10(+0.92%)
Apr 17, 2015 11.23 11.27 11.02 11.10 17,891 -0.16(-1.40%)
Apr 16, 2015 11.24 11.28 11.13 11.26 18,480 +0.02(+0.17%)
Apr 15, 2015 10.98 11.25 10.96 11.24 19,715 +0.24(+2.20%)
Apr 14, 2015 10.95 11.03 10.93 11.00 19,546 +0.12(+1.11%)
Apr 13, 2015 10.91 10.98 10.84 10.88 26,010 -0.02(-0.17%)
Apr 10, 2015 10.95 10.98 10.84 10.90 51,357 -0.05(-0.42%)
Apr 09, 2015 11.00 11.01 10.85 10.94 27,348 -0.02(-0.17%)
Apr 08, 2015 11.15 11.29 10.95 10.96 37,326 -0.11(-1.01%)
Apr 07, 2015 10.98 11.14 10.93 11.07 15,148 +0.12(+1.10%)
Apr 06, 2015 10.99 11.01 10.89 10.95 13,883 +0.00(+0.00%)
Apr 02, 2015 11.04 10.95 10.95 10.95 22,158 -0.08(-0.76%)
Apr 01, 2015 10.85 11.06 10.85 11.04 66,456 +0.20(+1.80%)
Mar 31, 2015 10.61 10.93 10.60 10.84 41,095 +0.13(+1.21%)
Mar 30, 2015 10.96 10.96 10.57 10.71 70,657 -0.31(-2.78%)
Mar 27, 2015 11.03 11.04 10.90 11.02 14,136 -0.07(-0.59%)
Mar 26, 2015 11.18 11.18 11.00 11.08 16,402 -0.04(-0.33%)
Mar 25, 2015 11.17 11.23 11.06 11.12 36,620 -0.04(-0.33%)
Mar 24, 2015 11.25 11.25 11.07 11.16 26,643 -0.08(-0.74%)
Mar 23, 2015 11.24 11.24 11.13 11.24 30,107 +0.05(+0.42%)
Mar 20, 2015 11.16 11.19 11.13 11.19 18,711 +0.17(+1.52%)
Mar 19, 2015 11.09 11.09 10.97 11.03 19,354 -0.17(-1.49%)
Mar 18, 2015 10.79 11.21 10.76 11.19 32,025 +0.35(+3.26%)
Mar 17, 2015 10.89 10.92 10.72 10.84 24,941 -0.09(-0.85%)
Mar 16, 2015 10.80 10.96 10.78 10.93 24,855 +0.16(+1.47%)
Mar 13, 2015 10.85 10.87 10.64 10.78 35,946 -0.10(-0.94%)
Mar 12, 2015 10.62 10.92 10.60 10.88 32,703 +0.42(+4.00%)
Mar 11, 2015 10.65 10.67 10.39 10.46 83,783 -0.21(-1.96%)
Mar 10, 2015 10.69 10.88 10.65 10.67 55,513 -0.07(-0.69%)
Mar 09, 2015 10.71 10.74 10.66 10.74 39,118 +0.05(+0.43%)
Mar 06, 2015 10.83 10.84 10.69 10.70 47,193 -0.22(-2.03%)
Mar 05, 2015 10.99 11.07 10.83 10.92 63,144 -0.10(-0.92%)
Mar 04, 2015 10.95 11.09 10.93 11.02 46,165 +0.00(+0.00%)
Mar 03, 2015 11.11 11.15 10.99 11.02 47,512 -0.05(-0.43%)
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.