Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 12.94 12.80 12.80 12.80 77,500 -0.02(-0.16%)
Dec 30, 2014 12.64 12.84 12.58 12.82 27,878 +0.09(+0.71%)
Dec 29, 2014 12.68 12.81 12.57 12.73 25,071 +0.10(+0.79%)
Dec 26, 2014 12.66 12.74 12.36 12.63 24,169 +0.09(+0.72%)
Dec 24, 2014 12.49 12.54 12.54 12.54 15,500 +0.14(+1.13%)
Dec 23, 2014 12.12 12.49 12.00 12.40 21,141 +0.36(+2.99%)
Dec 22, 2014 12.19 12.24 11.96 12.04 25,811 -0.10(-0.82%)
Dec 19, 2014 12.00 12.75 11.79 12.14 172,104 +0.61(+5.29%)
Dec 18, 2014 11.61 11.61 11.28 11.53 61,486 +0.04(+0.35%)
Dec 17, 2014 10.91 11.50 10.70 11.49 61,661 +0.52(+4.74%)
Dec 16, 2014 10.88 11.24 10.60 10.97 36,758 +0.11(+1.01%)
Dec 15, 2014 11.01 11.17 10.76 10.86 31,905 -0.15(-1.36%)
Dec 12, 2014 11.20 11.35 11.00 11.01 42,953 -0.31(-2.74%)
Dec 11, 2014 11.56 11.70 11.29 11.32 36,413 -0.14(-1.22%)
Dec 10, 2014 11.68 11.90 11.45 11.46 42,012 -0.30(-2.55%)
Dec 09, 2014 11.22 11.85 11.22 11.76 81,554 +0.52(+4.63%)
Dec 08, 2014 11.29 11.50 11.22 11.24 63,194 -0.12(-1.06%)
Dec 05, 2014 10.75 11.45 10.75 11.36 44,408 +0.59(+5.48%)
Dec 04, 2014 10.85 10.87 10.60 10.77 41,982 -0.11(-1.01%)
Dec 03, 2014 11.04 11.21 10.77 10.88 31,976 -0.12(-1.09%)
Dec 02, 2014 11.10 11.42 10.81 11.00 72,062 -0.04(-0.36%)
Dec 01, 2014 11.25 11.80 10.97 11.04 42,183 -0.20(-1.78%)
Nov 28, 2014 11.74 11.75 11.17 11.24 23,102 -0.55(-4.66%)
Nov 26, 2014 11.56 11.79 11.79 11.79 44,600 +0.09(+0.77%)
Nov 25, 2014 11.69 11.75 11.66 11.70 27,808 +0.07(+0.60%)
Nov 24, 2014 11.47 11.64 11.45 11.63 49,435 +0.16(+1.39%)
Nov 21, 2014 11.72 11.72 11.45 11.47 32,759 -0.03(-0.26%)
Nov 20, 2014 11.59 11.63 11.36 11.50 32,708 -0.21(-1.79%)
Nov 19, 2014 12.00 12.27 9.732 11.71 25,475 -0.37(-3.06%)
Nov 18, 2014 11.98 12.31 11.98 12.08 36,457 +0.19(+1.60%)
Nov 17, 2014 12.49 12.49 11.86 11.89 35,845 -0.66(-5.26%)
Nov 14, 2014 12.64 12.73 12.55 12.55 15,703 -0.08(-0.63%)
Nov 13, 2014 12.85 12.85 12.56 12.63 15,715 -0.26(-2.02%)
Nov 12, 2014 12.68 12.95 12.64 12.89 28,015 +0.09(+0.70%)
Nov 11, 2014 12.99 12.99 12.74 12.80 32,995 -0.18(-1.39%)
Nov 10, 2014 12.66 12.98 12.62 12.98 30,112 +0.36(+2.85%)
Nov 07, 2014 13.04 13.04 12.46 12.62 23,824 -0.40(-3.07%)
Nov 06, 2014 13.15 13.15 12.53 13.02 37,096 -0.16(-1.21%)
Nov 05, 2014 13.38 13.55 13.11 13.18 41,280 -0.17(-1.27%)
Nov 04, 2014 13.12 13.44 12.96 13.35 33,839 +0.10(+0.75%)
Nov 03, 2014 13.75 13.75 12.98 13.25 41,096 -0.43(-3.14%)
Oct 31, 2014 13.98 13.98 12.05 13.68 78,058 +0.13(+0.96%)
Oct 30, 2014 13.12 13.60 12.96 13.55 56,852 +0.33(+2.50%)
Oct 29, 2014 13.26 13.26 13.00 13.22 36,124 +0.02(+0.15%)
Oct 28, 2014 12.14 13.25 12.14 13.20 57,023 +1.07(+8.82%)
Oct 27, 2014 12.26 12.30 12.06 12.13 18,540 -0.17(-1.38%)
Oct 24, 2014 12.35 12.35 12.19 12.30 20,134 -0.01(-0.08%)
Oct 23, 2014 12.27 12.48 12.27 12.31 46,272 +0.20(+1.65%)
Oct 22, 2014 12.89 12.97 12.00 12.11 31,373 -0.77(-5.98%)
Oct 21, 2014 12.51 12.97 12.51 12.88 15,674 +0.41(+3.29%)
Oct 20, 2014 12.35 12.50 12.25 12.47 34,716 +0.08(+0.65%)
Oct 17, 2014 13.19 13.19 12.35 12.39 38,959 -0.60(-4.62%)
Oct 16, 2014 12.81 13.23 12.81 12.99 42,687 -0.04(-0.31%)
Oct 15, 2014 12.52 13.10 12.30 13.03 61,470 +0.28(+2.20%)
Oct 14, 2014 12.75 13.04 12.69 12.75 63,534 +0.07(+0.55%)
Oct 13, 2014 12.13 12.75 12.13 12.68 35,993 +0.60(+4.97%)
Oct 10, 2014 11.78 12.57 11.78 12.08 37,827 +0.18(+1.51%)
Oct 09, 2014 12.41 12.41 11.86 11.90 33,406 -0.49(-3.95%)
Oct 08, 2014 11.58 12.49 11.55 12.39 68,413 +0.75(+6.44%)
Oct 07, 2014 11.28 11.93 11.14 11.64 41,280 +0.23(+2.02%)
Oct 06, 2014 11.50 11.53 11.40 11.41 14,510 -0.10(-0.87%)
Oct 03, 2014 11.50 11.82 11.44 11.51 22,992 +0.19(+1.68%)
Oct 02, 2014 11.12 11.44 11.11 11.32 28,461 +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.