Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 11.39 11.68 11.13 11.35 3,389,878 -0.07(-0.64%)
Jan 30, 2015 11.64 11.74 11.34 11.42 5,293,240 -0.32(-2.73%)
Jan 29, 2015 10.99 11.78 10.96 11.74 8,744,082 +0.81(+7.38%)
Jan 28, 2015 11.29 11.34 10.92 10.93 4,547,395 -0.24(-2.13%)
Jan 27, 2015 11.21 11.35 11.07 11.17 4,399,879 -0.21(-1.85%)
Jan 26, 2015 11.46 11.63 11.18 11.38 6,226,906 +0.20(+1.80%)
Jan 23, 2015 10.90 11.19 10.82 11.18 6,564,312 +0.30(+2.78%)
Jan 22, 2015 10.99 11.01 10.78 10.88 6,722,301 -0.06(-0.59%)
Jan 21, 2015 10.92 11.10 10.80 10.94 6,574,058 +0.04(+0.34%)
Jan 20, 2015 11.49 11.49 10.83 10.91 9,516,296 -0.56(-4.88%)
Jan 16, 2015 11.32 11.76 11.30 11.46 12,971,682 +0.11(+0.97%)
Jan 15, 2015 12.44 12.47 11.33 11.35 15,169,858 -1.05(-8.49%)
Jan 14, 2015 12.46 13.10 12.22 12.41 14,111,118 -0.30(-2.38%)
Jan 13, 2015 15.72 15.81 12.28 12.71 38,208,220 -2.47(-16.29%)
Jan 12, 2015 15.33 15.51 14.97 15.19 6,116,854 +0.00(+0.00%)
Jan 09, 2015 15.42 15.43 15.06 15.19 5,105,933 -0.21(-1.37%)
Jan 08, 2015 15.12 15.42 15.03 15.40 4,415,652 +0.38(+2.56%)
Jan 07, 2015 14.39 15.26 14.39 15.01 8,940,776 +0.75(+5.27%)
Jan 06, 2015 14.82 14.82 14.25 14.26 4,502,149 -0.49(-3.29%)
Jan 05, 2015 14.97 15.00 14.62 14.75 2,923,050 -0.26(-1.71%)
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.