Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 14.73 14.74 14.29 14.49 3,003,888 -0.26(-1.76%)
Apr 29, 2015 14.94 15.00 14.70 14.75 2,406,086 -0.23(-1.54%)
Apr 28, 2015 14.79 15.00 14.65 14.98 1,843,482 +0.22(+1.49%)
Apr 27, 2015 14.98 15.06 14.70 14.76 2,473,158 -0.12(-0.81%)
Apr 24, 2015 14.76 15.00 14.72 14.88 2,861,905 +0.11(+0.74%)
Apr 23, 2015 15.17 15.20 14.75 14.77 5,058,466 -0.67(-4.34%)
Apr 22, 2015 15.63 15.73 15.25 15.44 4,270,848 -0.21(-1.34%)
Apr 21, 2015 15.81 15.95 15.62 15.65 3,565,409 -0.07(-0.45%)
Apr 20, 2015 15.71 15.84 15.55 15.72 1,883,095 +0.09(+0.58%)
Apr 17, 2015 15.56 15.69 15.35 15.63 5,794,354 -0.09(-0.57%)
Apr 16, 2015 16.10 16.11 15.61 15.72 3,775,848 -0.42(-2.60%)
Apr 15, 2015 16.20 16.37 16.11 16.14 3,392,678 +0.03(+0.19%)
Apr 14, 2015 16.12 16.19 15.81 16.11 2,341,144 +0.06(+0.37%)
Apr 13, 2015 16.04 16.13 15.88 16.05 2,198,743 +0.05(+0.31%)
Apr 10, 2015 15.96 16.05 15.82 16.00 1,976,822 +0.08(+0.50%)
Apr 09, 2015 15.83 15.97 15.62 15.92 2,757,129 +0.04(+0.25%)
Apr 08, 2015 15.65 15.89 15.60 15.88 3,764,114 +0.20(+1.28%)
Apr 07, 2015 15.92 15.92 15.60 15.68 3,479,944 -0.29(-1.82%)
Apr 06, 2015 15.85 16.15 15.78 15.97 3,049,269 +0.10(+0.63%)
Apr 02, 2015 15.65 15.87 15.87 15.87 3,499,400 +0.23(+1.47%)
Apr 01, 2015 15.65 15.74 15.30 15.64 2,618,458 +0.02(+0.13%)
Mar 31, 2015 15.62 15.84 15.42 15.62 3,601,425 -0.04(-0.26%)
Mar 30, 2015 15.42 15.85 15.34 15.66 4,056,515 +0.38(+2.49%)
Mar 27, 2015 15.15 15.41 15.15 15.28 2,847,303 +0.17(+1.13%)
Mar 26, 2015 15.17 15.29 15.01 15.11 3,555,894 -0.15(-0.98%)
Mar 25, 2015 15.22 15.50 15.17 15.26 4,217,825 +0.11(+0.73%)
Mar 24, 2015 15.01 15.57 14.82 15.15 6,140,151 +0.16(+1.07%)
Mar 23, 2015 15.21 15.29 14.90 14.99 8,046,791 -0.27(-1.77%)
Mar 20, 2015 14.90 15.48 14.74 15.26 21,547,482 +1.18(+8.38%)
Mar 19, 2015 14.21 14.22 13.60 14.08 9,375,621 +0.08(+0.57%)
Mar 18, 2015 13.50 14.13 13.38 14.00 4,122,057 +0.45(+3.32%)
Mar 17, 2015 13.40 13.70 13.36 13.55 2,207,413 +0.05(+0.37%)
Mar 16, 2015 13.59 13.68 13.44 13.50 1,846,198 -0.06(-0.44%)
Mar 13, 2015 13.56 13.73 13.44 13.56 2,013,527 -0.08(-0.59%)
Mar 12, 2015 13.53 13.77 13.49 13.64 2,046,672 +0.12(+0.89%)
Mar 11, 2015 13.42 13.63 13.21 13.52 2,863,075 +0.28(+2.11%)
Mar 10, 2015 13.42 13.52 13.21 13.24 2,421,485 -0.31(-2.29%)
Mar 09, 2015 13.68 13.69 13.51 13.55 1,476,496 +0.10(+0.74%)
Mar 06, 2015 13.78 13.80 13.42 13.45 2,440,402 -0.38(-2.75%)
Mar 05, 2015 13.98 13.99 13.78 13.83 1,758,003 -0.08(-0.58%)
Mar 04, 2015 13.51 14.02 13.36 13.91 3,849,204 +0.39(+2.88%)
Mar 03, 2015 13.76 13.77 13.47 13.52 3,173,502 -0.30(-2.17%)
Mar 02, 2015 13.96 14.05 13.79 13.82 2,102,744 -0.13(-0.93%)
Feb 27, 2015 13.94 14.15 13.92 13.95 2,174,235 +0.01(+0.07%)
Feb 26, 2015 14.13 14.17 13.82 13.94 2,804,478 -0.21(-1.48%)
Feb 25, 2015 14.34 14.42 13.99 14.15 3,035,580 -0.17(-1.19%)
Feb 24, 2015 14.00 14.40 13.84 14.32 4,783,636 +0.54(+3.92%)
Feb 23, 2015 14.03 14.07 13.63 13.78 3,892,746 -0.29(-2.06%)
Feb 20, 2015 14.13 14.15 13.88 14.07 2,719,701 -0.06(-0.42%)
Feb 19, 2015 14.20 14.27 14.00 14.13 2,861,356 -0.10(-0.70%)
Feb 18, 2015 14.49 14.51 13.88 14.23 5,281,910 -0.28(-1.93%)
Feb 17, 2015 14.39 14.53 14.12 14.51 5,388,967 +0.12(+0.83%)
Feb 13, 2015 14.16 14.39 14.39 14.39 4,673,400 +0.26(+1.84%)
Feb 12, 2015 13.97 14.17 13.83 14.13 3,185,121 +0.27(+1.95%)
Feb 11, 2015 14.05 14.25 13.73 13.86 10,241,168 +0.25(+1.84%)
Feb 10, 2015 13.60 13.75 13.48 13.61 4,874,446 +0.04(+0.29%)
Feb 09, 2015 13.49 13.65 13.31 13.57 4,177,486 +0.05(+0.37%)
Feb 06, 2015 13.09 13.60 13.06 13.52 7,467,296 +0.41(+3.13%)
Feb 05, 2015 12.96 13.14 12.82 13.11 4,920,497 +0.17(+1.31%)
Feb 04, 2015 12.71 13.11 12.61 12.94 5,076,079 +0.14(+1.09%)
Feb 03, 2015 12.39 12.81 12.39 12.80 3,772,252 +0.42(+3.39%)
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.