Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 12.43 12.74 12.14 12.38 3,106,542 -0.08(-0.64%)
Jan 30, 2015 12.70 12.81 12.37 12.46 4,850,816 -0.35(-2.73%)
Jan 29, 2015 11.99 12.85 11.96 12.81 8,013,226 +0.88(+7.38%)
Jan 28, 2015 12.32 12.37 11.92 11.93 4,167,311 -0.26(-2.13%)
Jan 27, 2015 12.23 12.39 12.08 12.19 4,032,124 -0.23(-1.85%)
Jan 26, 2015 12.50 12.69 12.20 12.42 5,706,443 +0.22(+1.80%)
Jan 23, 2015 11.89 12.21 11.80 12.20 6,015,648 +0.33(+2.78%)
Jan 22, 2015 11.99 12.01 11.76 11.87 6,160,432 -0.07(-0.59%)
Jan 21, 2015 11.92 12.11 11.78 11.94 6,024,579 +0.04(+0.34%)
Jan 20, 2015 12.54 12.54 11.82 11.90 8,720,896 -0.61(-4.88%)
Jan 16, 2015 12.35 12.83 12.33 12.51 11,887,471 +0.12(+0.97%)
Jan 15, 2015 13.57 13.61 12.36 12.39 13,901,917 -1.15(-8.49%)
Jan 14, 2015 13.60 14.29 13.33 13.54 12,931,669 -0.33(-2.38%)
Jan 13, 2015 17.15 17.25 13.40 13.87 35,014,664 -2.70(-16.29%)
Jan 12, 2015 16.73 16.92 16.34 16.57 5,605,590 +0.00(+0.00%)
Jan 09, 2015 16.83 16.84 16.43 16.57 4,679,164 -0.23(-1.37%)
Jan 08, 2015 16.50 16.83 16.40 16.80 4,046,579 +0.42(+2.56%)
Jan 07, 2015 15.70 16.65 15.70 16.38 8,193,480 +0.82(+5.27%)
Jan 06, 2015 16.17 16.17 15.55 15.56 4,125,846 -0.53(-3.29%)
Jan 05, 2015 16.33 16.37 15.96 16.09 2,678,733 -0.28(-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.