Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.71 13.93 13.53 13.60 2,550,165 -0.16(-1.14%)
May 28, 2015 13.60 14.05 13.60 13.75 3,327,383 +0.09(+0.67%)
May 27, 2015 13.66 13.71 13.45 13.66 3,011,534 +0.03(+0.20%)
May 26, 2015 13.72 13.80 13.52 13.63 2,281,650 -0.12(-0.87%)
May 22, 2015 13.82 13.75 13.75 13.75 2,613,867 -0.13(-0.93%)
May 21, 2015 13.90 13.96 13.78 13.88 2,551,847 +0.01(+0.07%)
May 20, 2015 13.89 13.98 13.71 13.87 1,935,205 -0.02(-0.13%)
May 19, 2015 13.80 14.05 13.73 13.89 4,554,950 +0.33(+2.44%)
May 18, 2015 13.60 13.77 13.50 13.56 3,038,688 -0.04(-0.27%)
May 15, 2015 13.14 13.68 13.14 13.60 5,474,397 +0.35(+2.64%)
May 14, 2015 13.21 13.32 13.08 13.25 3,445,155 +0.13(+0.98%)
May 13, 2015 13.12 13.27 13.08 13.12 2,451,596 -0.01(-0.07%)
May 12, 2015 13.25 13.29 12.90 13.13 4,779,028 -0.19(-1.45%)
May 11, 2015 13.39 13.53 13.31 13.32 1,800,900 -0.10(-0.75%)
May 08, 2015 13.59 13.70 13.41 13.42 3,650,808 -0.02(-0.14%)
May 07, 2015 13.40 13.51 13.34 13.44 3,315,958 +0.06(+0.41%)
May 06, 2015 13.35 13.40 13.14 13.38 2,614,149 +0.06(+0.48%)
May 05, 2015 13.58 13.78 13.32 13.32 3,374,195 -0.27(-2.00%)
May 04, 2015 13.56 13.78 13.55 13.59 2,553,958 +0.03(+0.20%)
May 01, 2015 13.30 13.62 13.28 13.56 2,537,043 +0.26(+1.93%)
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%)
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.