Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 13.53 13.54 13.12 13.31 3,271,242 -0.24(-1.76%)
Apr 29, 2015 13.72 13.77 13.50 13.54 2,620,234 -0.21(-1.54%)
Apr 28, 2015 13.58 13.77 13.45 13.76 2,007,557 +0.20(+1.49%)
Apr 27, 2015 13.76 13.83 13.50 13.55 2,693,276 -0.11(-0.81%)
Apr 24, 2015 13.55 13.77 13.52 13.66 3,116,623 +0.10(+0.74%)
Apr 23, 2015 13.93 13.96 13.54 13.56 5,508,684 -0.62(-4.34%)
Apr 22, 2015 14.35 14.44 14.00 14.18 4,650,966 -0.19(-1.34%)
Apr 21, 2015 14.52 14.65 14.34 14.37 3,882,740 -0.06(-0.45%)
Apr 20, 2015 14.43 14.54 14.28 14.44 2,050,696 +0.08(+0.58%)
Apr 17, 2015 14.29 14.41 14.10 14.35 6,310,068 -0.08(-0.57%)
Apr 16, 2015 14.78 14.79 14.33 14.44 4,111,909 -0.39(-2.60%)
Apr 15, 2015 14.88 15.03 14.79 14.82 3,694,636 +0.03(+0.19%)
Apr 14, 2015 14.80 14.87 14.52 14.79 2,549,512 +0.05(+0.37%)
Apr 13, 2015 14.73 14.81 14.58 14.74 2,394,437 +0.05(+0.31%)
Apr 10, 2015 14.66 14.74 14.53 14.69 2,152,765 +0.07(+0.50%)
Apr 09, 2015 14.54 14.66 14.34 14.62 3,002,521 +0.04(+0.25%)
Apr 08, 2015 14.37 14.59 14.32 14.58 4,099,131 +0.18(+1.28%)
Apr 07, 2015 14.62 14.62 14.32 14.40 3,789,669 -0.27(-1.82%)
Apr 06, 2015 14.55 14.83 14.49 14.66 3,320,662 +0.09(+0.63%)
Apr 02, 2015 14.37 14.57 14.57 14.57 3,810,856 +0.21(+1.47%)
Apr 01, 2015 14.37 14.45 14.05 14.36 2,851,508 +0.02(+0.13%)
Mar 31, 2015 14.34 14.55 14.16 14.34 3,921,962 -0.04(-0.26%)
Mar 30, 2015 14.16 14.55 14.08 14.38 4,417,556 +0.35(+2.49%)
Mar 27, 2015 13.91 14.15 13.91 14.03 3,100,721 +0.16(+1.13%)
Mar 26, 2015 13.93 14.04 13.78 13.88 3,872,379 -0.14(-0.98%)
Mar 25, 2015 13.98 14.23 13.93 14.01 4,593,223 +0.10(+0.73%)
Mar 24, 2015 13.78 14.30 13.61 13.91 6,686,642 +0.15(+1.07%)
Mar 23, 2015 13.97 14.04 13.68 13.76 8,762,979 -0.25(-1.77%)
Mar 20, 2015 13.68 14.21 13.54 14.01 23,465,270 +1.08(+8.38%)
Mar 19, 2015 13.05 13.06 12.49 12.93 10,210,079 +0.07(+0.57%)
Mar 18, 2015 12.40 12.98 12.29 12.86 4,488,932 +0.41(+3.32%)
Mar 17, 2015 12.30 12.58 12.27 12.44 2,403,879 +0.05(+0.37%)
Mar 16, 2015 12.48 12.56 12.34 12.40 2,010,515 -0.06(-0.44%)
Mar 13, 2015 12.45 12.61 12.34 12.45 2,192,736 -0.07(-0.59%)
Mar 12, 2015 12.42 12.64 12.39 12.53 2,228,831 +0.11(+0.89%)
Mar 11, 2015 12.32 12.52 12.13 12.41 3,117,897 +0.26(+2.11%)
Mar 10, 2015 12.32 12.41 12.13 12.16 2,637,004 -0.28(-2.29%)
Mar 09, 2015 12.56 12.57 12.41 12.44 1,607,908 +0.09(+0.74%)
Mar 06, 2015 12.65 12.67 12.32 12.35 2,657,605 -0.35(-2.75%)
Mar 05, 2015 12.84 12.85 12.65 12.70 1,914,470 -0.07(-0.58%)
Mar 04, 2015 12.41 12.87 12.27 12.77 4,191,794 +0.36(+2.89%)
Mar 03, 2015 12.64 12.64 12.37 12.41 3,455,953 -0.28(-2.17%)
Mar 02, 2015 12.82 12.90 12.66 12.69 2,289,894 -0.12(-0.93%)
Feb 27, 2015 12.80 12.99 12.78 12.81 2,367,748 +0.01(+0.07%)
Feb 26, 2015 12.98 13.01 12.69 12.80 3,054,084 -0.19(-1.48%)
Feb 25, 2015 13.17 13.24 12.85 12.99 3,305,755 -0.16(-1.19%)
Feb 24, 2015 12.86 13.22 12.71 13.15 5,209,393 +0.50(+3.92%)
Feb 23, 2015 12.88 12.92 12.52 12.65 4,239,212 -0.27(-2.06%)
Feb 20, 2015 12.98 12.99 12.75 12.92 2,961,762 -0.06(-0.42%)
Feb 19, 2015 13.04 13.10 12.86 12.98 3,116,025 -0.09(-0.70%)
Feb 18, 2015 13.31 13.32 12.75 13.07 5,752,015 -0.26(-1.93%)
Feb 17, 2015 13.21 13.34 12.97 13.32 5,868,601 +0.11(+0.83%)
Feb 13, 2015 13.00 13.21 13.21 13.21 5,089,346 +0.24(+1.84%)
Feb 12, 2015 12.83 13.01 12.70 12.98 3,468,606 +0.25(+1.95%)
Feb 11, 2015 12.90 13.09 12.61 12.73 11,152,662 +0.23(+1.84%)
Feb 10, 2015 12.49 12.63 12.38 12.50 5,308,286 +0.04(+0.30%)
Feb 09, 2015 12.39 12.53 12.22 12.46 4,549,294 +0.05(+0.37%)
Feb 06, 2015 12.02 12.49 11.99 12.41 8,131,907 +0.38(+3.13%)
Feb 05, 2015 11.90 12.07 11.77 12.04 5,358,435 +0.16(+1.31%)
Feb 04, 2015 11.67 12.04 11.58 11.88 5,527,865 +0.13(+1.09%)
Feb 03, 2015 11.38 11.76 11.38 11.75 4,107,993 +0.41(+3.60%)
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.