Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.30 14.48 14.21 14.48 6,106 +0.05(+0.35%)
May 28, 2015 14.17 14.44 14.17 14.43 9,708 +0.21(+1.48%)
May 27, 2015 14.32 14.39 14.20 14.22 11,629 -0.03(-0.21%)
May 26, 2015 14.21 14.33 14.03 14.25 35,029 -0.13(-0.90%)
May 22, 2015 14.20 14.38 14.38 14.38 20,500 +0.17(+1.20%)
May 21, 2015 14.43 14.49 14.10 14.21 12,041 -0.42(-2.87%)
May 20, 2015 14.50 14.63 14.40 14.63 6,448 +0.16(+1.11%)
May 19, 2015 14.65 14.65 14.28 14.47 10,344 -0.16(-1.09%)
May 18, 2015 14.59 14.64 14.37 14.63 6,106 +0.06(+0.41%)
May 15, 2015 14.42 14.74 14.36 14.57 14,001 -0.10(-0.68%)
May 14, 2015 14.58 14.86 14.55 14.67 11,228 +0.08(+0.55%)
May 13, 2015 14.65 14.73 14.49 14.59 11,684 -0.02(-0.14%)
May 12, 2015 14.65 14.66 14.25 14.61 6,297 +0.05(+0.34%)
May 11, 2015 14.71 14.72 14.31 14.56 19,194 -0.06(-0.41%)
May 08, 2015 14.54 14.80 14.27 14.62 7,132 +0.12(+0.83%)
May 07, 2015 14.50 14.55 14.44 14.50 6,335 -0.01(-0.07%)
May 06, 2015 14.72 14.72 14.46 14.51 19,695 -0.39(-2.62%)
May 05, 2015 14.86 14.93 14.54 14.90 5,334 +0.08(+0.54%)
May 04, 2015 14.93 14.93 14.71 14.82 11,627 -0.11(-0.74%)
May 01, 2015 14.82 14.93 14.67 14.93 9,304 +0.16(+1.08%)
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%)
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.