Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.81 13.84 13.75 13.79 248,767 +0.09(+0.66%)
Mar 30, 2015 13.54 13.70 13.54 13.70 371,491 +0.19(+1.40%)
Mar 27, 2015 13.46 13.56 13.46 13.51 204,464 +0.05(+0.34%)
Mar 26, 2015 13.49 13.54 13.46 13.46 294,017 -0.12(-0.87%)
Mar 25, 2015 13.67 13.68 13.58 13.58 277,949 -0.01(-0.07%)
Mar 24, 2015 13.63 13.64 13.55 13.59 564,268 -0.04(-0.27%)
Mar 23, 2015 13.60 13.70 13.59 13.63 523,499 -0.09(-0.66%)
Mar 20, 2015 13.75 13.84 13.70 13.72 402,517 -0.10(-0.72%)
Mar 19, 2015 13.93 13.94 13.79 13.82 372,602 -0.17(-1.23%)
Mar 18, 2015 13.79 14.02 13.74 13.99 306,642 +0.16(+1.18%)
Mar 17, 2015 13.70 13.85 13.67 13.83 261,956 +0.03(+0.20%)
Mar 16, 2015 13.74 13.83 13.74 13.80 283,732 +0.27(+2.00%)
Mar 13, 2015 13.57 13.57 13.50 13.53 249,726 -0.04(-0.27%)
Mar 12, 2015 13.62 13.66 13.56 13.56 280,203 -0.13(-0.92%)
Mar 11, 2015 13.73 13.75 13.67 13.69 286,455 +0.08(+0.60%)
Mar 10, 2015 13.72 13.72 13.58 13.61 462,713 -0.56(-3.95%)
Mar 09, 2015 14.18 14.21 14.12 14.17 415,600 +0.13(+0.90%)
Mar 06, 2015 14.16 14.17 14.01 14.04 423,970 -0.52(-3.54%)
Mar 05, 2015 14.60 14.66 14.52 14.56 608,388 +0.33(+2.35%)
Mar 04, 2015 14.15 14.27 14.12 14.22 885,668 +0.14(+0.96%)
Mar 03, 2015 14.39 14.45 14.03 14.09 868,559 -0.78(-5.23%)
Mar 02, 2015 14.84 14.89 14.77 14.87 417,871 -0.42(-2.72%)
Feb 27, 2015 15.26 15.40 15.19 15.28 587,549 +0.27(+1.81%)
Feb 26, 2015 15.01 15.03 14.99 15.01 236,897 +0.01(+0.06%)
Feb 25, 2015 14.96 15.04 14.96 15.00 272,940 -0.22(-1.43%)
Feb 24, 2015 15.21 15.25 15.18 15.22 346,854 +0.01(+0.06%)
Feb 23, 2015 15.31 15.34 15.20 15.21 253,631 -0.17(-1.12%)
Feb 20, 2015 15.24 15.38 15.20 15.38 341,050 +0.14(+0.95%)
Feb 19, 2015 15.22 15.29 15.15 15.24 329,933 -0.05(-0.35%)
Feb 18, 2015 15.32 15.34 15.22 15.29 281,351 +0.12(+0.77%)
Feb 17, 2015 15.16 15.19 15.10 15.17 494,892 -0.10(-0.65%)
Feb 13, 2015 15.33 15.27 15.27 15.27 327,997 +0.04(+0.24%)
Feb 12, 2015 15.09 15.28 15.09 15.24 590,494 +0.60(+4.07%)
Feb 11, 2015 14.60 14.69 14.44 14.64 962,593 -0.27(-1.82%)
Feb 10, 2015 14.87 14.97 14.84 14.91 862,592 -0.29(-1.90%)
Feb 09, 2015 15.07 15.28 15.07 15.20 1,001,135 +0.09(+0.60%)
Feb 06, 2015 14.90 15.29 14.90 15.11 1,985,196 -0.09(-0.59%)
Feb 05, 2015 14.96 15.23 14.96 15.20 1,057,033 +0.45(+3.06%)
Feb 04, 2015 14.59 14.81 14.57 14.75 799,271 +0.63(+4.48%)
Feb 03, 2015 13.99 14.12 13.96 14.12 409,648 +0.30(+2.16%)
Feb 02, 2015 13.69 13.84 13.65 13.82 313,319 +0.31(+2.27%)
Jan 30, 2015 13.61 13.67 13.48 13.51 395,231 -0.26(-1.90%)
Jan 29, 2015 13.74 13.78 13.65 13.77 300,486 -0.08(-0.59%)
Jan 28, 2015 13.99 14.00 13.84 13.85 228,189 -0.14(-1.03%)
Jan 27, 2015 13.90 14.04 13.86 14.00 203,292 -0.07(-0.51%)
Jan 26, 2015 13.98 14.15 13.98 14.07 318,623 -0.07(-0.51%)
Jan 23, 2015 14.14 14.16 14.08 14.14 283,225 -0.12(-0.82%)
Jan 22, 2015 14.18 14.27 14.11 14.26 339,192 +0.14(+0.96%)
Jan 21, 2015 13.91 14.15 13.91 14.12 401,084 +0.33(+2.42%)
Jan 20, 2015 13.63 13.82 13.60 13.79 395,706 +0.32(+2.35%)
Jan 16, 2015 13.37 13.48 13.33 13.47 348,275 +0.01(+0.07%)
Jan 15, 2015 13.59 13.60 13.46 13.46 253,392 -0.01(-0.07%)
Jan 14, 2015 13.35 13.52 13.35 13.47 297,833 +0.06(+0.47%)
Jan 13, 2015 13.31 13.50 13.27 13.41 489,805 +0.48(+3.70%)
Jan 12, 2015 13.00 13.01 12.87 12.93 330,220 -0.14(-1.11%)
Jan 09, 2015 13.07 13.17 12.99 13.08 658,020 +0.55(+4.40%)
Jan 08, 2015 12.46 12.61 12.46 12.52 348,761 +0.09(+0.73%)
Jan 07, 2015 12.38 12.55 12.38 12.43 604,575 +0.23(+1.85%)
Jan 06, 2015 12.29 12.34 12.15 12.21 414,218 +0.02(+0.15%)
Jan 05, 2015 12.15 12.23 12.11 12.19 299,558 -0.01(-0.07%)
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.