Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 14.55 14.93 14.55 14.77 11,186 +0.26(+1.79%)
Apr 29, 2015 14.55 14.57 14.50 14.51 6,866 -0.21(-1.43%)
Apr 28, 2015 14.74 14.74 14.58 14.72 6,277 +0.22(+1.52%)
Apr 27, 2015 14.32 14.84 14.30 14.50 47,628 -0.08(-0.55%)
Apr 24, 2015 14.54 14.58 14.36 14.58 12,228 -0.02(-0.14%)
Apr 23, 2015 14.61 14.74 14.46 14.60 6,563 +0.04(+0.27%)
Apr 22, 2015 14.57 14.81 14.31 14.56 4,179 -0.21(-1.42%)
Apr 21, 2015 14.50 14.81 14.32 14.77 15,494 +0.27(+1.86%)
Apr 20, 2015 14.49 14.60 14.36 14.50 17,113 -0.01(-0.07%)
Apr 17, 2015 14.33 14.51 14.29 14.51 46,774 -0.01(-0.07%)
Apr 16, 2015 14.50 14.71 14.30 14.52 23,019 -0.10(-0.68%)
Apr 15, 2015 14.31 14.68 14.28 14.62 15,036 +0.31(+2.17%)
Apr 14, 2015 14.38 14.49 14.31 14.31 22,489 -0.18(-1.24%)
Apr 13, 2015 14.48 14.69 14.35 14.49 17,598 +0.00(+0.00%)
Apr 10, 2015 14.61 14.65 14.41 14.49 10,574 -0.12(-0.82%)
Apr 09, 2015 14.75 14.77 14.39 14.61 11,569 -0.16(-1.08%)
Apr 08, 2015 14.50 15.00 14.39 14.77 28,867 +0.27(+1.86%)
Apr 07, 2015 14.43 14.78 14.26 14.50 61,735 +0.07(+0.49%)
Apr 06, 2015 14.61 14.74 14.42 14.43 114,458 -0.17(-1.16%)
Apr 02, 2015 14.65 14.60 14.60 14.60 28,700 +0.10(+0.69%)
Apr 01, 2015 14.55 14.98 14.26 14.50 8,785 +0.09(+0.62%)
Mar 31, 2015 14.57 14.80 14.39 14.41 74,149 -0.39(-2.64%)
Mar 30, 2015 14.94 15.05 14.41 14.80 106,699 -0.01(-0.07%)
Mar 27, 2015 14.92 14.98 14.77 14.81 6,607 -0.20(-1.33%)
Mar 26, 2015 14.84 15.01 14.83 15.01 8,912 +0.24(+1.62%)
Mar 25, 2015 15.09 15.12 14.75 14.77 6,152 -0.42(-2.76%)
Mar 24, 2015 15.13 15.19 14.94 15.19 12,340 +0.06(+0.40%)
Mar 23, 2015 14.90 15.16 14.61 15.13 16,828 +0.37(+2.51%)
Mar 20, 2015 14.80 15.12 14.68 14.76 16,212 -0.15(-1.01%)
Mar 19, 2015 14.82 14.92 14.68 14.91 3,080 +0.16(+1.08%)
Mar 18, 2015 14.94 15.00 14.57 14.75 8,892 -0.34(-2.25%)
Mar 17, 2015 14.72 15.09 14.32 15.09 38,693 +0.51(+3.50%)
Mar 16, 2015 14.70 15.16 14.28 14.58 27,892 +0.03(+0.21%)
Mar 13, 2015 14.92 14.97 14.43 14.55 12,305 -0.37(-2.48%)
Mar 12, 2015 14.92 15.18 14.80 14.92 7,849 +0.01(+0.07%)
Mar 11, 2015 15.05 15.26 14.66 14.91 8,840 -0.14(-0.93%)
Mar 10, 2015 15.01 15.17 14.71 15.05 11,977 -0.22(-1.44%)
Mar 09, 2015 15.00 15.32 14.90 15.27 6,591 +0.28(+1.87%)
Mar 06, 2015 14.95 15.12 14.66 14.99 21,347 +0.24(+1.63%)
Mar 05, 2015 14.75 14.88 14.66 14.75 7,439 +0.11(+0.75%)
Mar 04, 2015 14.50 14.88 14.30 14.64 12,526 +0.31(+2.16%)
Mar 03, 2015 14.30 14.50 14.25 14.33 9,094 -0.04(-0.28%)
Mar 02, 2015 15.10 15.47 14.34 14.37 27,698 -0.73(-4.83%)
Feb 27, 2015 15.47 15.48 15.05 15.10 10,821 -0.47(-3.02%)
Feb 26, 2015 14.42 15.63 14.42 15.57 18,710 +0.99(+6.79%)
Feb 25, 2015 14.73 15.01 14.58 14.58 11,792 -0.26(-1.75%)
Feb 24, 2015 14.86 14.92 14.48 14.84 15,324 +0.17(+1.16%)
Feb 23, 2015 15.09 15.38 14.47 14.67 28,615 -0.70(-4.55%)
Feb 20, 2015 15.32 15.62 15.32 15.37 10,714 -0.06(-0.39%)
Feb 19, 2015 15.65 15.71 15.36 15.43 11,450 -0.21(-1.37%)
Feb 18, 2015 15.60 15.71 15.29 15.64 17,610 +0.07(+0.43%)
Feb 17, 2015 15.60 15.74 15.37 15.58 44,333 -0.20(-1.28%)
Feb 13, 2015 15.36 15.78 15.78 15.78 13,700 +0.51(+3.34%)
Feb 12, 2015 15.68 16.15 15.14 15.27 17,507 -0.35(-2.24%)
Feb 11, 2015 15.24 15.62 15.01 15.62 21,066 +0.27(+1.76%)
Feb 10, 2015 16.01 16.01 15.16 15.35 11,096 -0.36(-2.29%)
Feb 09, 2015 16.20 16.51 15.51 15.71 21,783 -0.71(-4.32%)
Feb 06, 2015 15.95 16.50 15.95 16.42 14,981 +0.08(+0.49%)
Feb 05, 2015 15.98 16.34 15.89 16.34 7,781 +0.26(+1.62%)
Feb 04, 2015 16.12 16.39 15.77 16.08 19,994 -0.34(-2.07%)
Feb 03, 2015 15.89 16.69 15.52 16.42 17,749 +0.53(+3.34%)
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.