Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 12.35 12.55 12.16 12.28 234,823 -0.11(-0.89%)
May 28, 2015 12.49 12.68 12.15 12.39 355,905 -0.20(-1.59%)
May 27, 2015 12.49 12.74 12.29 12.59 367,385 +0.15(+1.21%)
May 26, 2015 12.57 12.67 12.30 12.44 318,986 -0.16(-1.27%)
May 22, 2015 12.93 12.60 12.60 12.60 303,500 -0.33(-2.55%)
May 21, 2015 12.91 13.16 12.87 12.93 168,723 -0.02(-0.15%)
May 20, 2015 13.25 13.29 12.84 12.95 237,349 -0.32(-2.41%)
May 19, 2015 12.96 13.35 12.89 13.27 1,043,139 +0.48(+3.75%)
May 18, 2015 12.69 12.83 12.38 12.79 475,936 +0.08(+0.63%)
May 15, 2015 12.74 12.80 12.52 12.71 341,280 -0.08(-0.66%)
May 14, 2015 12.61 12.92 12.35 12.79 331,828 +0.27(+2.11%)
May 13, 2015 12.71 12.83 12.41 12.53 313,500 -0.15(-1.18%)
May 12, 2015 12.65 12.74 12.45 12.68 325,502 -0.04(-0.31%)
May 11, 2015 12.89 12.99 12.66 12.72 378,696 -0.14(-1.09%)
May 08, 2015 12.84 12.95 12.80 12.86 348,539 +0.08(+0.63%)
May 07, 2015 12.60 12.85 12.47 12.78 346,202 +0.15(+1.19%)
May 06, 2015 12.54 12.81 12.38 12.63 598,103 +0.11(+0.88%)
May 05, 2015 12.75 12.89 12.37 12.52 706,945 -0.34(-2.64%)
May 04, 2015 12.74 13.00 12.63 12.86 767,271 -0.05(-0.39%)
May 01, 2015 12.74 13.10 12.70 12.91 673,658 +0.15(+1.18%)
Apr 30, 2015 12.82 12.89 12.56 12.76 667,795 -0.12(-0.89%)
Apr 29, 2015 12.95 13.02 12.74 12.88 432,854 -0.19(-1.42%)
Apr 28, 2015 13.08 13.14 12.70 13.06 635,691 -0.06(-0.50%)
Apr 27, 2015 12.79 13.80 12.70 13.12 1,365,995 +0.34(+2.62%)
Apr 24, 2015 12.92 13.17 12.30 12.79 897,465 -0.09(-0.70%)
Apr 23, 2015 12.92 13.04 12.67 12.88 610,809 -0.12(-0.92%)
Apr 22, 2015 13.00 13.15 12.84 13.00 652,820 -0.09(-0.69%)
Apr 21, 2015 12.84 13.24 12.64 13.09 1,039,736 +0.24(+1.87%)
Apr 20, 2015 13.07 13.49 12.83 12.85 1,444,837 -0.14(-1.08%)
Apr 17, 2015 13.59 13.86 12.98 12.99 1,995,580 -0.92(-6.61%)
Apr 16, 2015 13.35 13.92 13.23 13.91 2,275,765 +0.24(+1.76%)
Apr 15, 2015 13.70 13.75 12.79 13.67 4,316,298 +0.08(+0.59%)
Apr 14, 2015 12.63 14.05 12.59 13.59 12,224,457 +2.02(+17.46%)
Apr 13, 2015 11.00 11.74 10.50 11.57 17,371,640 +4.67(+67.68%)
Apr 10, 2015 6.910 6.930 6.820 6.900 141,200 +0.06(+0.88%)
Apr 09, 2015 7.020 7.050 6.810 6.840 245,294 -0.16(-2.29%)
Apr 08, 2015 6.900 7.000 6.860 7.000 126,814 +0.11(+1.60%)
Apr 07, 2015 6.990 7.000 6.870 6.890 254,980 -0.01(-0.14%)
Apr 06, 2015 6.980 7.080 6.900 6.900 223,699 -0.08(-1.15%)
Apr 02, 2015 6.700 6.980 6.980 6.980 415,300 +0.28(+4.18%)
Apr 01, 2015 6.630 6.720 6.540 6.700 236,883 +0.03(+0.45%)
Mar 31, 2015 6.620 6.830 6.600 6.670 232,551 +0.04(+0.60%)
Mar 30, 2015 6.600 6.710 6.550 6.630 223,411 +0.11(+1.69%)
Mar 27, 2015 6.250 6.560 6.250 6.520 821,721 +0.34(+5.50%)
Mar 26, 2015 6.300 6.340 6.170 6.180 190,251 -0.15(-2.37%)
Mar 25, 2015 6.400 6.470 6.300 6.330 132,321 -0.11(-1.71%)
Mar 24, 2015 6.340 6.450 6.290 6.440 116,619 +0.09(+1.42%)
Mar 23, 2015 6.260 6.450 6.260 6.350 154,325 +0.07(+1.11%)
Mar 20, 2015 6.060 6.310 6.060 6.280 248,841 +0.26(+4.32%)
Mar 19, 2015 6.050 6.140 5.980 6.020 76,931 -0.09(-1.47%)
Mar 18, 2015 6.000 6.120 5.900 6.110 133,063 +0.09(+1.50%)
Mar 17, 2015 5.910 6.050 5.832 6.020 219,992 +0.07(+1.18%)
Mar 16, 2015 6.010 6.040 5.890 5.950 114,019 -0.05(-0.83%)
Mar 13, 2015 6.040 6.040 5.830 6.000 109,114 -0.03(-0.50%)
Mar 12, 2015 6.000 6.070 5.960 6.030 129,580 +0.10(+1.69%)
Mar 11, 2015 5.870 5.970 5.810 5.930 113,365 +0.06(+1.02%)
Mar 10, 2015 5.940 5.990 5.870 5.870 215,838 -0.13(-2.17%)
Mar 09, 2015 6.080 6.110 5.960 6.000 170,905 -0.06(-0.99%)
Mar 06, 2015 5.900 6.130 5.850 6.060 360,712 +0.10(+1.68%)
Mar 05, 2015 6.020 6.070 5.910 5.960 143,353 -0.08(-1.32%)
Mar 04, 2015 6.020 6.050 5.910 6.040 130,244 +0.02(+0.33%)
Mar 03, 2015 6.150 6.180 6.010 6.020 145,580 -0.14(-2.27%)
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.