Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 13.96 | 14.00 | 13.82 | 14.00 | 4,205 | +0.30(+2.17%) |
| May 27, 2015 | 13.70 | 13.70 | 13.70 | 13.70 | 200 | -0.25(-1.77%) |
| May 26, 2015 | 14.00 | 14.00 | 13.91 | 13.95 | 1,221 | -0.00(-0.02%) |
| May 22, 2015 | 13.98 | 13.95 | 13.95 | 13.95 | 2,500 | -0.05(-0.36%) |
| May 21, 2015 | 14.00 | 14.00 | 13.92 | 14.00 | 1,165 | +0.00(+0.00%) |
| May 18, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 16 | +0.17(+1.23%) |
| May 14, 2015 | 13.85 | 13.83 | 13.83 | 13.83 | 600 | -0.11(-0.79%) |
| May 13, 2015 | 14.01 | 14.01 | 13.27 | 13.94 | 1,532 | -0.15(-1.06%) |
| May 11, 2015 | 14.50 | 14.09 | 14.09 | 14.09 | 600 | -0.41(-2.82%) |
| May 08, 2015 | 13.95 | 14.50 | 13.95 | 14.50 | 926 | +0.60(+4.31%) |
| May 07, 2015 | 14.00 | 14.50 | 13.90 | 13.90 | 5,460 | +0.56(+4.20%) |
| May 05, 2015 | 14.75 | 13.34 | 13.34 | 13.34 | 19 | -0.17(-1.26%) |
| May 04, 2015 | 14.00 | 14.00 | 13.51 | 13.51 | 300 | +0.88(+6.97%) |
| May 01, 2015 | 13.88 | 13.88 | 12.36 | 12.63 | 1,700 | -1.37(-9.79%) |
| Apr 30, 2015 | 13.81 | 14.00 | 13.81 | 14.00 | 417 | +0.03(+0.21%) |
| Apr 29, 2015 | 13.97 | 13.97 | 13.97 | 13.97 | 144 | +0.85(+6.48%) |
| Apr 28, 2015 | 13.92 | 13.92 | 13.12 | 13.12 | 200 | -0.58(-4.23%) |
| Apr 27, 2015 | 13.98 | 13.98 | 13.52 | 13.70 | 2,064 | -0.09(-0.65%) |
| Apr 23, 2015 | 13.92 | 13.79 | 13.79 | 13.79 | 40 | +0.22(+1.62%) |
| Apr 22, 2015 | 13.98 | 13.98 | 13.55 | 13.57 | 844 | +0.06(+0.44%) |
| Apr 21, 2015 | 13.84 | 13.84 | 13.45 | 13.51 | 7,167 | -0.49(-3.50%) |
| Apr 16, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 87 | +0.00(+0.00%) |
| Apr 15, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.00(+0.00%) |
| Apr 14, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.00(+0.00%) |
| Apr 10, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 17 | +0.06(+0.40%) |
| Apr 09, 2015 | 14.00 | 14.00 | 13.94 | 13.94 | 2,100 | -0.06(-0.40%) |
| Apr 08, 2015 | 13.90 | 14.00 | 13.90 | 14.00 | 8,300 | +0.01(+0.07%) |
| Apr 07, 2015 | 13.99 | 13.99 | 13.99 | 13.99 | 105 | +0.16(+1.16%) |
| Apr 06, 2015 | 14.00 | 14.00 | 13.83 | 13.83 | 200 | -0.17(-1.21%) |
| Apr 02, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 700 | +0.02(+0.14%) |
| Apr 01, 2015 | 14.00 | 14.00 | 13.98 | 13.98 | 2,590 | -0.02(-0.14%) |
| Mar 31, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 295 | +0.04(+0.32%) |
| Mar 30, 2015 | 14.00 | 14.00 | 13.93 | 13.96 | 9,201 | +0.03(+0.20%) |
| Mar 26, 2015 | 14.00 | 13.93 | 13.93 | 13.93 | 1 | -0.07(-0.52%) |
| Mar 25, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 602 | +0.10(+0.72%) |
| Mar 24, 2015 | 14.00 | 14.00 | 13.65 | 13.90 | 3,517 | -0.09(-0.64%) |
| Mar 23, 2015 | 13.31 | 14.00 | 13.31 | 13.99 | 6,066 | +0.77(+5.82%) |
| Mar 20, 2015 | 13.99 | 14.00 | 13.10 | 13.22 | 16,670 | -0.70(-5.03%) |
| Mar 19, 2015 | 13.99 | 14.00 | 13.53 | 13.92 | 11,099 | -0.07(-0.50%) |
| Mar 18, 2015 | 13.99 | 14.00 | 13.99 | 13.99 | 4,656 | +0.01(+0.07%) |
| Mar 17, 2015 | 14.00 | 14.00 | 13.98 | 13.98 | 1,963 | -0.02(-0.14%) |
| Mar 16, 2015 | 13.90 | 14.00 | 13.31 | 14.00 | 4,437 | +0.10(+0.72%) |
| Mar 13, 2015 | 13.90 | 13.90 | 13.26 | 13.90 | 2,234 | +0.00(+0.00%) |
| Mar 12, 2015 | 13.90 | 13.90 | 13.80 | 13.90 | 2,129 | +0.00(+0.00%) |
| Mar 11, 2015 | 13.89 | 13.90 | 13.80 | 13.90 | 7,076 | +0.00(+0.00%) |
| Mar 10, 2015 | 13.90 | 13.90 | 12.80 | 13.90 | 3,582 | +0.00(+0.00%) |
| Mar 09, 2015 | 13.50 | 14.00 | 13.42 | 13.90 | 24,974 | +0.40(+2.96%) |
| Mar 06, 2015 | 13.50 | 13.50 | 12.84 | 13.50 | 3,290 | +0.00(+0.00%) |
| Mar 05, 2015 | 13.91 | 13.91 | 12.81 | 13.50 | 13,694 | +0.52(+4.01%) |
| Mar 04, 2015 | 13.50 | 12.40 | 12.65 | 12.98 | 2,520 | +0.58(+4.68%) |
| Mar 03, 2015 | 13.74 | 13.75 | 12.20 | 12.40 | 7,032 | -1.35(-9.82%) |
| Feb 27, 2015 | 13.75 | 13.75 | 13.75 | 13.75 | 5 | -0.25(-1.79%) |
| Feb 26, 2015 | 13.99 | 14.00 | 13.99 | 14.00 | 2,300 | +0.27(+1.97%) |
| Feb 25, 2015 | 13.75 | 13.75 | 13.73 | 13.73 | 300 | -0.00(-0.04%) |
| Feb 23, 2015 | 13.76 | 13.73 | 13.73 | 13.73 | 400 | +0.49(+3.74%) |
| Feb 20, 2015 | 13.98 | 13.98 | 13.24 | 13.24 | 6,673 | -0.76(-5.43%) |
| Feb 19, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.30(+2.19%) |
| Feb 18, 2015 | 14.00 | 14.10 | 12.60 | 13.70 | 3,070 | -0.28(-2.00%) |
| Feb 17, 2015 | 14.89 | 14.90 | 13.05 | 13.98 | 13,200 | +1.77(+14.46%) |
| Feb 13, 2015 | 11.95 | 12.21 | 12.21 | 12.21 | 1,700 | +0.26(+2.21%) |
| Feb 12, 2015 | 11.41 | 11.95 | 11.41 | 11.95 | 8,814 | +0.45(+3.93%) |
| Feb 11, 2015 | 11.49 | 11.50 | 11.40 | 11.50 | 3,300 | +0.01(+0.07%) |
| Feb 10, 2015 | 11.50 | 11.50 | 11.49 | 11.49 | 3,500 | -0.05(-0.43%) |
| Feb 09, 2015 | 11.50 | 11.55 | 11.41 | 11.54 | 12,914 | -0.15(-1.32%) |
| Feb 06, 2015 | 11.50 | 11.69 | 11.42 | 11.69 | 22,365 | +0.19(+1.69%) |
| Feb 05, 2015 | 11.50 | 11.50 | 11.47 | 11.50 | 4,200 | +0.00(+0.00%) |
| Feb 04, 2015 | 11.50 | 11.50 | 11.50 | 11.50 | 200 | +0.01(+0.09%) |
| Feb 03, 2015 | 11.50 | 11.53 | 11.25 | 11.49 | 10,908 | -0.05(-0.43%) |
| Feb 02, 2015 | 11.50 | 11.54 | 11.37 | 11.54 | 10,200 | +0.01(+0.09%) |
| Jan 30, 2015 | 11.50 | 11.53 | 11.49 | 11.53 | 4,900 | +0.03(+0.26%) |
| Jan 29, 2015 | 11.40 | 11.51 | 11.40 | 11.50 | 1,817 | -0.01(-0.12%) |
| Jan 28, 2015 | 11.42 | 11.60 | 11.06 | 11.51 | 12,900 | -0.19(-1.59%) |
| Jan 27, 2015 | 11.00 | 11.75 | 11.00 | 11.70 | 13,986 | +0.70(+6.36%) |
| Jan 26, 2015 | 11.50 | 11.59 | 10.91 | 11.00 | 21,751 | -0.08(-0.72%) |
| Jan 23, 2015 | 11.50 | 11.51 | 10.84 | 11.08 | 3,088 | -0.07(-0.63%) |
| Jan 22, 2015 | 11.55 | 11.55 | 11.01 | 11.15 | 6,865 | -0.35(-3.04%) |
| Jan 21, 2015 | 11.50 | 11.50 | 11.39 | 11.50 | 10,944 | +0.00(+0.00%) |
| Jan 16, 2015 | 11.50 | 11.50 | 11.50 | 11.50 | 2,800 | +0.30(+2.68%) |
| Jan 15, 2015 | 10.83 | 11.20 | 10.83 | 11.20 | 600 | -0.38(-3.28%) |
| Jan 13, 2015 | 11.70 | 11.58 | 11.58 | 11.58 | 500 | +0.23(+2.03%) |
| Jan 05, 2015 | 10.75 | 11.35 | 11.35 | 11.35 | 1,300 | -0.05(-0.44%) |
| Dec 31, 2014 | 11.05 | 11.40 | 11.40 | 11.40 | 3,000 | -0.35(-2.98%) |
| Dec 29, 2014 | 11.75 | 11.75 | 11.75 | 11.75 | 600 | +0.85(+7.80%) |
| Dec 23, 2014 | 10.78 | 10.90 | 10.90 | 10.90 | 400 | +0.10(+0.93%) |
| Dec 22, 2014 | 10.81 | 11.75 | 10.80 | 10.80 | 608 | -0.95(-8.08%) |
| Dec 19, 2014 | 11.75 | 11.75 | 11.53 | 11.75 | 848 | -0.25(-2.08%) |
| Dec 18, 2014 | 12.00 | 12.00 | 12.00 | 12.00 | 201 | +0.00(+0.00%) |
| Dec 17, 2014 | 11.60 | 12.00 | 11.60 | 12.00 | 2,713 | +1.19(+11.01%) |
| Dec 15, 2014 | 12.00 | 12.00 | 10.81 | 10.81 | 707 | -1.09(-9.16%) |
| Dec 12, 2014 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +0.25(+2.15%) |
| Dec 11, 2014 | 11.65 | 11.65 | 11.65 | 11.65 | 102 | +0.00(+0.00%) |
| Dec 10, 2014 | 11.65 | 11.65 | 11.65 | 11.65 | 100 | -0.09(-0.77%) |
| Dec 05, 2014 | 11.74 | 11.74 | 11.74 | 11.74 | 125 | -0.06(-0.51%) |
| Dec 04, 2014 | 11.72 | 11.80 | 11.72 | 11.80 | 200 | +1.04(+9.67%) |
| Dec 03, 2014 | 10.76 | 10.76 | 10.76 | 10.76 | 100 | -0.99(-8.43%) |
| Dec 02, 2014 | 10.80 | 12.00 | 10.80 | 11.75 | 5,800 | +1.04(+9.66%) |
| Dec 01, 2014 | 10.55 | 10.75 | 10.55 | 10.71 | 1,500 | -0.06(-0.51%) |
| Nov 25, 2014 | 10.77 | 10.77 | 10.77 | 10.77 | 100 | -0.01(-0.09%) |
| Nov 24, 2014 | 10.56 | 10.78 | 10.56 | 10.78 | 306 | -0.21(-1.91%) |
| Nov 21, 2014 | 10.75 | 10.99 | 10.51 | 10.99 | 2,109 | +0.34(+3.19%) |
| Nov 20, 2014 | 10.49 | 10.66 | 10.49 | 10.65 | 400 | +0.05(+0.47%) |
| Nov 19, 2014 | 10.50 | 10.70 | 10.50 | 10.60 | 18,495 | +0.05(+0.47%) |
| Nov 18, 2014 | 10.47 | 10.99 | 10.47 | 10.55 | 12,320 | +0.08(+0.76%) |
| Nov 17, 2014 | 10.48 | 10.50 | 10.30 | 10.47 | 2,320 | +0.37(+3.66%) |
| Nov 13, 2014 | 11.20 | 10.10 | 10.10 | 10.10 | 1,900 | -0.40(-3.81%) |
| Nov 07, 2014 | 10.82 | 10.50 | 10.50 | 10.50 | 3,800 | +0.00(+0.00%) |
| Nov 06, 2014 | 10.35 | 10.83 | 10.33 | 10.50 | 1,801 | +0.15(+1.45%) |
| Nov 05, 2014 | 10.55 | 10.55 | 10.35 | 10.35 | 1,100 | -0.55(-5.05%) |
| Nov 03, 2014 | 10.90 | 10.90 | 10.90 | 10.90 | 500 | +0.05(+0.46%) |
| Oct 31, 2014 | 10.80 | 10.85 | 10.80 | 10.85 | 4,122 | +0.40(+3.83%) |
| Oct 30, 2014 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.33(+3.26%) |
| Oct 29, 2014 | 10.00 | 10.12 | 10.00 | 10.12 | 594 | -0.23(-2.22%) |
| Oct 27, 2014 | 10.32 | 10.35 | 10.35 | 10.35 | 2,700 | +0.00(+0.00%) |
| Oct 24, 2014 | 10.38 | 10.38 | 10.21 | 10.35 | 2,084 | -0.03(-0.29%) |
| Oct 23, 2014 | 10.38 | 10.38 | 10.38 | 10.38 | 100 | -0.07(-0.67%) |
| Oct 22, 2014 | 10.47 | 10.60 | 10.43 | 10.45 | 6,100 | -0.35(-3.24%) |
| Oct 21, 2014 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | +0.42(+4.05%) |
| Oct 20, 2014 | 10.37 | 10.38 | 10.05 | 10.38 | 2,236 | +0.00(+0.00%) |
| Oct 13, 2014 | 10.38 | 10.38 | 10.38 | 10.38 | 90 | +0.00(+0.00%) |
| Oct 08, 2014 | 10.98 | 10.38 | 10.38 | 10.38 | 4,600 | +0.05(+0.48%) |
| Oct 07, 2014 | 10.33 | 10.34 | 10.33 | 10.33 | 2,600 | -0.07(-0.67%) |
| Oct 06, 2014 | 10.33 | 10.40 | 10.30 | 10.40 | 1,094 | +0.10(+0.97%) |
| Oct 03, 2014 | 9.840 | 10.40 | 9.840 | 10.30 | 800 | -0.90(-8.04%) |
| Oct 02, 2014 | 10.35 | 11.20 | 10.35 | 11.20 | 412 | +0.85(+8.21%) |
| Sep 30, 2014 | 9.800 | 10.35 | 10.35 | 10.35 | 3,100 | -0.05(-0.48%) |
| Sep 29, 2014 | 9.900 | 10.50 | 9.900 | 10.40 | 13,176 | +0.40(+4.00%) |
| Sep 26, 2014 | 9.860 | 10.15 | 9.860 | 10.00 | 9,320 | +0.00(+0.00%) |
| Sep 25, 2014 | 10.00 | 10.50 | 9.850 | 10.00 | 31,030 | +0.20(+2.04%) |
| Sep 24, 2014 | 10.23 | 10.23 | 9.450 | 9.800 | 2,234 | -0.71(-6.76%) |
| Sep 22, 2014 | 10.32 | 10.51 | 10.51 | 10.51 | 5,800 | +0.20(+1.94%) |
| Sep 19, 2014 | 10.31 | 10.31 | 10.31 | 10.31 | 930 | +0.00(+0.00%) |
| Sep 18, 2014 | 10.31 | 10.31 | 10.31 | 10.31 | 119 | +0.06(+0.59%) |
| Sep 17, 2014 | 10.25 | 10.25 | 10.25 | 10.25 | 6,311 | +0.00(+0.00%) |
| Sep 16, 2014 | 10.25 | 10.25 | 10.25 | 10.25 | 214 | -0.06(-0.58%) |
| Sep 15, 2014 | 10.25 | 10.31 | 10.24 | 10.31 | 11,700 | +0.00(+0.00%) |
| Sep 12, 2014 | 10.31 | 10.31 | 10.31 | 10.31 | 115 | -0.04(-0.39%) |
| Sep 11, 2014 | 10.11 | 10.35 | 10.11 | 10.35 | 7,009 | +0.18(+1.77%) |
| Sep 10, 2014 | 10.05 | 10.17 | 10.05 | 10.17 | 777 | -0.17(-1.64%) |
| Sep 08, 2014 | 10.00 | 10.34 | 10.34 | 10.34 | 100 | -0.01(-0.12%) |
| Sep 05, 2014 | 10.35 | 10.39 | 10.35 | 10.35 | 4,500 | -0.25(-2.34%) |
| Sep 03, 2014 | 10.04 | 10.60 | 10.60 | 10.60 | 6,800 | +0.60(+6.00%) |
| Aug 28, 2014 | 10.25 | 10.00 | 10.00 | 10.00 | 600 | -0.04(-0.40%) |
| Aug 26, 2014 | 10.15 | 10.04 | 10.04 | 10.04 | 200 | +0.03(+0.30%) |
| Aug 21, 2014 | 10.16 | 10.01 | 10.01 | 10.01 | 3,100 | -0.02(-0.20%) |
| Aug 20, 2014 | 10.03 | 10.03 | 10.03 | 10.03 | 110 | -0.02(-0.20%) |
| Aug 18, 2014 | 10.31 | 10.05 | 10.05 | 10.05 | 35,900 | -0.32(-3.09%) |
| Aug 14, 2014 | 10.13 | 10.37 | 10.37 | 10.37 | 9,400 | +0.21(+2.07%) |
| Aug 13, 2014 | 10.07 | 10.42 | 9.740 | 10.16 | 16,995 | +0.09(+0.89%) |
| Aug 12, 2014 | 10.38 | 10.38 | 10.07 | 10.07 | 452 | -0.37(-3.54%) |
| Aug 08, 2014 | 9.700 | 10.44 | 10.44 | 10.44 | 100 | +0.05(+0.48%) |
| Aug 06, 2014 | 10.39 | 10.39 | 10.39 | 10.39 | 101 | +0.74(+7.67%) |
| Aug 05, 2014 | 9.540 | 9.650 | 9.540 | 9.650 | 402 | +0.00(+0.00%) |
| Aug 04, 2014 | 9.600 | 9.650 | 9.600 | 9.650 | 1,647 | +0.00(+0.00%) |
| Aug 01, 2014 | 10.55 | 10.55 | 9.550 | 9.650 | 2,443 | -0.39(-3.93%) |
| Jul 30, 2014 | 9.590 | 10.04 | 10.04 | 10.04 | 100 | +0.40(+4.20%) |
| Jul 29, 2014 | 11.20 | 11.20 | 9.640 | 9.640 | 3,640 | -1.56(-13.93%) |
| Jul 28, 2014 | 10.26 | 10.26 | 10.26 | 11.20 | 1,134 | +0.94(+9.16%) |
| Jul 25, 2014 | 10.26 | 10.31 | 10.21 | 10.26 | 7,210 | +0.01(+0.10%) |
| Jul 23, 2014 | 10.25 | 10.25 | 10.25 | 10.25 | 250 | +0.05(+0.49%) |
| Jul 22, 2014 | 10.01 | 10.20 | 10.00 | 10.20 | 1,100 | +0.20(+2.00%) |
| Jul 21, 2014 | 9.735 | 10.00 | 9.735 | 10.00 | 1,300 | +0.31(+3.20%) |
| Jul 18, 2014 | 9.690 | 9.690 | 9.690 | 9.690 | 100 | +0.04(+0.41%) |
| Jul 17, 2014 | 9.950 | 9.950 | 9.650 | 9.650 | 4,700 | -0.10(-1.03%) |
| Jul 16, 2014 | 9.700 | 9.830 | 9.680 | 9.751 | 500 | +0.05(+0.52%) |
| Jul 15, 2014 | 9.860 | 9.860 | 9.700 | 9.700 | 800 | +0.03(+0.31%) |
| Jul 14, 2014 | 9.670 | 9.670 | 9.650 | 9.670 | 3,591 | +0.02(+0.19%) |
| Jul 11, 2014 | 9.600 | 9.670 | 9.600 | 9.652 | 1,460 | -0.29(-2.90%) |
| Jul 09, 2014 | 9.640 | 9.940 | 9.940 | 9.940 | 1,400 | +0.01(+0.10%) |
| Jul 07, 2014 | 9.930 | 9.930 | 9.930 | 9.930 | 500 | +0.22(+2.27%) |
| Jul 03, 2014 | 9.710 | 9.710 | 9.710 | 9.710 | 300 | +0.09(+0.94%) |
| Jun 30, 2014 | 9.620 | 9.620 | 9.620 | 9.620 | 300 | +0.05(+0.52%) |
| Jun 27, 2014 | 9.570 | 9.570 | 9.570 | 9.570 | 882 | +0.00(+0.00%) |
| Jun 23, 2014 | 9.570 | 9.570 | 9.570 | 9.570 | 200 | -0.59(-5.81%) |
| Jun 19, 2014 | 10.15 | 10.16 | 10.16 | 10.16 | 39 | +0.01(+0.10%) |
| Jun 18, 2014 | 9.500 | 10.15 | 9.500 | 10.15 | 1,806 | +0.02(+0.20%) |
| Jun 13, 2014 | 10.13 | 10.13 | 10.13 | 10.13 | 1,000 | +0.44(+4.54%) |
| Jun 12, 2014 | 9.740 | 9.740 | 9.690 | 9.690 | 1,000 | -0.49(-4.81%) |
| Jun 11, 2014 | 10.18 | 10.18 | 10.17 | 10.18 | 2,000 | +0.00(+0.00%) |
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.
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.
