Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 14.49 14.60 14.40 14.58 4,169,385 +0.07(+0.47%)
Mar 30, 2015 14.26 14.54 14.25 14.51 2,163,332 +0.29(+2.01%)
Mar 27, 2015 14.13 14.24 14.08 14.22 2,535,052 +0.04(+0.30%)
Mar 26, 2015 14.03 14.22 14.00 14.18 3,492,296 +0.11(+0.79%)
Mar 25, 2015 14.34 14.38 14.04 14.07 7,051,302 -0.29(-2.01%)
Mar 24, 2015 14.37 14.43 14.24 14.36 3,447,733 -0.05(-0.32%)
Mar 23, 2015 14.42 14.49 14.32 14.40 3,013,584 -0.03(-0.22%)
Mar 20, 2015 14.48 14.55 14.38 14.44 4,870,024 +0.01(+0.06%)
Mar 19, 2015 14.12 14.48 14.10 14.43 4,475,805 +0.25(+1.80%)
Mar 18, 2015 14.49 14.52 14.08 14.17 6,106,539 -0.41(-2.79%)
Mar 17, 2015 14.47 14.60 14.40 14.58 1,910,780 +0.04(+0.27%)
Mar 16, 2015 14.49 14.65 14.49 14.54 1,965,557 +0.16(+1.10%)
Mar 13, 2015 14.33 14.40 14.17 14.38 3,025,481 +0.08(+0.53%)
Mar 12, 2015 14.15 14.32 14.15 14.31 2,769,197 +0.18(+1.31%)
Mar 11, 2015 14.20 14.25 14.09 14.12 3,498,421 -0.04(-0.30%)
Mar 10, 2015 14.36 14.38 14.16 14.16 3,218,138 -0.30(-2.09%)
Mar 09, 2015 14.34 14.51 14.27 14.47 2,169,903 +0.15(+1.02%)
Mar 06, 2015 14.46 14.58 14.30 14.32 2,600,598 -0.17(-1.16%)
Mar 05, 2015 14.56 14.56 14.38 14.49 2,228,178 -0.07(-0.46%)
Mar 04, 2015 14.41 14.58 14.34 14.56 3,460,948 +0.12(+0.83%)
Mar 03, 2015 14.52 14.59 14.34 14.44 2,267,003 -0.09(-0.64%)
Mar 02, 2015 14.37 14.53 14.35 14.53 2,673,811 +0.22(+1.51%)
Feb 27, 2015 14.41 14.43 14.29 14.31 2,539,627 -0.14(-0.95%)
Feb 26, 2015 14.48 14.55 14.36 14.45 3,326,152 -0.04(-0.30%)
Feb 25, 2015 14.45 14.54 14.41 14.49 2,038,562 +0.04(+0.28%)
Feb 24, 2015 14.49 14.61 14.38 14.45 3,112,889 -0.04(-0.28%)
Feb 23, 2015 14.53 14.53 14.39 14.49 2,495,045 -0.04(-0.29%)
Feb 20, 2015 14.34 14.54 14.22 14.53 2,595,492 +0.18(+1.27%)
Feb 19, 2015 14.16 14.38 14.16 14.35 3,108,123 +0.11(+0.78%)
Feb 18, 2015 14.18 14.32 14.16 14.24 2,879,296 -0.00(-0.02%)
Feb 17, 2015 14.13 14.25 14.06 14.24 2,994,049 +0.13(+0.89%)
Feb 13, 2015 14.22 14.12 14.12 14.12 2,842,984 -0.08(-0.54%)
Feb 12, 2015 14.06 14.27 14.04 14.20 2,871,120 +0.16(+1.16%)
Feb 11, 2015 13.85 14.09 13.81 14.03 3,454,412 +0.18(+1.30%)
Feb 10, 2015 13.90 14.00 13.72 13.85 3,113,618 +0.02(+0.12%)
Feb 09, 2015 13.98 14.02 13.80 13.84 2,881,332 -0.21(-1.51%)
Feb 06, 2015 13.88 14.05 13.81 14.05 4,476,421 +0.27(+1.94%)
Feb 05, 2015 13.63 13.95 13.61 13.78 2,950,248 +0.20(+1.47%)
Feb 04, 2015 13.39 13.66 13.33 13.58 3,939,398 +0.16(+1.17%)
Feb 03, 2015 13.40 13.49 13.34 13.43 3,597,441 +0.07(+0.51%)
Feb 02, 2015 13.01 13.37 13.01 13.36 4,719,109 +0.35(+2.65%)
Jan 30, 2015 12.87 13.12 12.81 13.01 5,030,923 +0.12(+0.95%)
Jan 29, 2015 12.92 13.09 12.79 12.89 5,266,089 +0.04(+0.29%)
Jan 28, 2015 13.15 13.22 12.82 12.85 3,965,031 -0.30(-2.26%)
Jan 27, 2015 13.17 13.28 13.14 13.15 2,588,153 -0.14(-1.05%)
Jan 26, 2015 13.26 13.33 13.16 13.29 3,176,898 +0.00(+0.02%)
Jan 23, 2015 13.26 13.35 13.18 13.29 2,887,466 +0.01(+0.04%)
Jan 22, 2015 13.04 13.31 12.95 13.28 4,215,629 +0.24(+1.84%)
Jan 21, 2015 13.05 13.18 12.95 13.04 2,867,780 -0.07(-0.54%)
Jan 20, 2015 13.30 13.35 13.03 13.11 4,435,929 -0.10(-0.73%)
Jan 16, 2015 13.05 13.24 12.99 13.21 7,719,187 +0.15(+1.16%)
Jan 15, 2015 13.03 13.18 12.90 13.06 4,289,931 +0.03(+0.22%)
Jan 14, 2015 13.17 13.31 12.87 13.03 4,937,937 -0.30(-2.25%)
Jan 13, 2015 13.57 13.71 13.23 13.33 6,216,670 -0.18(-1.35%)
Jan 12, 2015 13.81 13.84 13.48 13.51 4,865,162 -0.33(-2.37%)
Jan 09, 2015 14.04 14.09 13.79 13.84 2,504,153 -0.15(-1.04%)
Jan 08, 2015 13.84 14.08 13.82 13.98 4,225,130 +0.21(+1.55%)
Jan 07, 2015 13.66 13.78 13.50 13.77 3,473,498 +0.19(+1.43%)
Jan 06, 2015 13.63 13.69 13.46 13.58 3,626,270 -0.01(-0.06%)
Jan 05, 2015 13.59 13.67 13.48 13.58 3,350,740 -0.07(-0.52%)
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.