Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 15.28 15.31 15.22 15.26 224,802 +0.10(+0.66%)
Mar 30, 2015 14.98 15.16 14.98 15.16 335,704 +0.21(+1.40%)
Mar 27, 2015 14.90 15.01 14.90 14.95 184,767 +0.05(+0.34%)
Mar 26, 2015 14.93 14.98 14.89 14.90 265,693 -0.13(-0.86%)
Mar 25, 2015 15.13 15.14 15.03 15.03 251,173 -0.01(-0.07%)
Mar 24, 2015 15.08 15.09 14.99 15.04 509,909 -0.04(-0.27%)
Mar 23, 2015 15.05 15.16 15.04 15.08 473,068 -0.10(-0.66%)
Mar 20, 2015 15.22 15.31 15.16 15.18 363,741 -0.11(-0.72%)
Mar 19, 2015 15.41 15.43 15.26 15.29 336,708 -0.19(-1.23%)
Mar 18, 2015 15.26 15.52 15.21 15.48 277,102 +0.18(+1.18%)
Mar 17, 2015 15.16 15.32 15.13 15.30 236,721 +0.03(+0.20%)
Mar 16, 2015 15.20 15.30 15.20 15.27 256,399 +0.30(+2.00%)
Mar 13, 2015 15.02 15.02 14.94 14.97 225,669 -0.04(-0.27%)
Mar 12, 2015 15.07 15.12 15.01 15.01 253,210 -0.14(-0.92%)
Mar 11, 2015 15.19 15.22 15.13 15.15 258,860 +0.09(+0.60%)
Mar 10, 2015 15.18 15.18 15.03 15.06 418,138 -0.62(-3.95%)
Mar 09, 2015 15.69 15.73 15.63 15.68 375,563 +0.14(+0.90%)
Mar 06, 2015 15.67 15.68 15.50 15.54 383,127 -0.57(-3.54%)
Mar 05, 2015 16.16 16.22 16.07 16.11 549,779 +0.37(+2.35%)
Mar 04, 2015 15.66 15.79 15.62 15.74 800,347 +0.15(+0.96%)
Mar 03, 2015 15.92 15.99 15.53 15.59 784,886 -0.86(-5.23%)
Mar 02, 2015 16.42 16.48 16.35 16.45 377,616 -0.46(-2.72%)
Feb 27, 2015 16.89 17.04 16.81 16.91 530,948 +0.30(+1.81%)
Feb 26, 2015 16.61 16.63 16.59 16.61 214,076 +0.01(+0.06%)
Feb 25, 2015 16.56 16.64 16.56 16.60 246,647 -0.24(-1.43%)
Feb 24, 2015 16.83 16.88 16.80 16.84 313,440 +0.01(+0.06%)
Feb 23, 2015 16.94 16.98 16.82 16.83 229,198 -0.19(-1.12%)
Feb 20, 2015 16.86 17.02 16.82 17.02 308,195 +0.16(+0.95%)
Feb 19, 2015 16.84 16.92 16.77 16.86 298,149 -0.06(-0.35%)
Feb 18, 2015 16.95 16.97 16.84 16.92 254,247 +0.13(+0.77%)
Feb 17, 2015 16.78 16.81 16.71 16.79 447,217 -0.11(-0.65%)
Feb 13, 2015 16.96 16.90 16.90 16.90 296,400 +0.04(+0.24%)
Feb 12, 2015 16.70 16.91 16.70 16.86 533,609 +0.66(+4.07%)
Feb 11, 2015 16.16 16.25 15.98 16.20 869,862 -0.30(-1.82%)
Feb 10, 2015 16.46 16.57 16.42 16.50 779,494 -0.32(-1.90%)
Feb 09, 2015 16.68 16.91 16.68 16.82 904,691 +0.10(+0.60%)
Feb 06, 2015 16.49 16.92 16.49 16.72 1,793,952 -0.10(-0.59%)
Feb 05, 2015 16.55 16.85 16.55 16.82 955,204 +0.50(+3.06%)
Feb 04, 2015 16.15 16.39 16.12 16.32 722,273 +0.70(+4.48%)
Feb 03, 2015 15.48 15.62 15.45 15.62 370,185 +0.33(+2.16%)
Feb 02, 2015 15.15 15.31 15.11 15.29 283,136 +0.34(+2.27%)
Jan 30, 2015 15.06 15.13 14.92 14.95 357,157 -0.29(-1.90%)
Jan 29, 2015 15.20 15.25 15.10 15.24 271,539 -0.09(-0.59%)
Jan 28, 2015 15.48 15.49 15.32 15.33 206,207 -0.16(-1.03%)
Jan 27, 2015 15.38 15.54 15.34 15.49 183,708 -0.08(-0.51%)
Jan 26, 2015 15.47 15.66 15.47 15.57 287,929 -0.08(-0.51%)
Jan 23, 2015 15.65 15.67 15.58 15.65 255,941 -0.13(-0.82%)
Jan 22, 2015 15.69 15.79 15.61 15.78 306,516 +0.15(+0.96%)
Jan 21, 2015 15.39 15.66 15.39 15.63 362,446 +0.37(+2.42%)
Jan 20, 2015 15.08 15.29 15.05 15.26 357,586 +0.35(+2.35%)
Jan 16, 2015 14.80 14.92 14.75 14.91 314,724 +0.01(+0.07%)
Jan 15, 2015 15.04 15.05 14.89 14.90 228,982 -0.01(-0.07%)
Jan 14, 2015 14.77 14.96 14.77 14.91 269,142 +0.07(+0.47%)
Jan 13, 2015 14.73 14.94 14.69 14.84 442,620 +0.53(+3.70%)
Jan 12, 2015 14.39 14.40 14.24 14.31 298,409 -0.16(-1.11%)
Jan 09, 2015 14.46 14.57 14.38 14.47 594,630 +0.61(+4.40%)
Jan 08, 2015 13.79 13.96 13.79 13.86 315,163 +0.10(+0.73%)
Jan 07, 2015 13.70 13.89 13.70 13.76 546,333 +0.25(+1.85%)
Jan 06, 2015 13.60 13.65 13.44 13.51 374,315 +0.02(+0.15%)
Jan 05, 2015 13.44 13.53 13.40 13.49 270,700 -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.