Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 13.87 14.01 13.82 13.86 2,062,851 -0.08(-0.57%)
Apr 29, 2015 14.06 14.13 13.93 13.94 1,839,763 -0.18(-1.26%)
Apr 28, 2015 13.73 14.13 13.71 14.12 1,697,605 +0.35(+2.52%)
Apr 27, 2015 13.75 14.01 13.75 13.77 1,983,911 +0.04(+0.26%)
Apr 24, 2015 13.74 13.84 13.64 13.73 521,354 -0.03(-0.19%)
Apr 23, 2015 13.72 13.80 13.61 13.76 1,149,537 +0.04(+0.32%)
Apr 22, 2015 13.65 13.80 13.58 13.72 3,136,301 +0.05(+0.39%)
Apr 21, 2015 13.85 13.89 13.66 13.66 785,884 -0.12(-0.84%)
Apr 20, 2015 13.85 13.89 13.76 13.78 1,010,380 -0.01(-0.06%)
Apr 17, 2015 13.91 13.91 13.71 13.79 1,269,446 -0.19(-1.34%)
Apr 16, 2015 14.07 14.07 13.86 13.97 1,559,573 -0.12(-0.88%)
Apr 15, 2015 14.14 14.20 14.07 14.10 712,672 -0.01(-0.06%)
Apr 14, 2015 14.21 14.27 14.10 14.11 987,530 -0.08(-0.56%)
Apr 13, 2015 14.02 14.20 14.02 14.19 677,937 +0.19(+1.33%)
Apr 10, 2015 14.01 14.08 13.96 14.00 507,323 +0.01(+0.06%)
Apr 09, 2015 14.11 14.20 13.96 13.99 829,362 -0.15(-1.07%)
Apr 08, 2015 14.24 14.39 14.09 14.14 1,336,545 -0.05(-0.38%)
Apr 07, 2015 14.29 14.38 14.20 14.20 365,433 -0.12(-0.87%)
Apr 06, 2015 14.18 14.42 14.12 14.32 317,289 +0.09(+0.66%)
Apr 02, 2015 14.20 14.23 14.23 14.23 669,757 +0.05(+0.34%)
Apr 01, 2015 14.12 14.21 14.01 14.18 1,757,982 +0.05(+0.38%)
Mar 31, 2015 14.18 14.28 14.07 14.12 1,070,424 -0.15(-1.06%)
Mar 30, 2015 14.29 14.45 14.25 14.28 527,241 +0.08(+0.56%)
Mar 27, 2015 14.20 14.32 14.17 14.20 721,175 -0.06(-0.44%)
Mar 26, 2015 14.36 14.40 14.20 14.26 1,098,141 -0.20(-1.35%)
Mar 25, 2015 14.72 14.77 14.45 14.45 1,465,296 -0.28(-1.93%)
Mar 24, 2015 14.75 14.82 14.65 14.74 1,433,039 -0.04(-0.30%)
Mar 23, 2015 14.76 14.85 14.74 14.78 1,173,478 +0.06(+0.42%)
Mar 20, 2015 14.65 14.84 14.65 14.72 677,472 +0.12(+0.85%)
Mar 19, 2015 14.70 14.70 14.45 14.60 1,208,344 -0.17(-1.15%)
Mar 18, 2015 14.58 14.83 14.50 14.77 1,036,192 +0.12(+0.79%)
Mar 17, 2015 14.68 14.68 14.53 14.65 761,610 -0.11(-0.72%)
Mar 16, 2015 14.68 14.78 14.59 14.76 864,479 +0.17(+1.16%)
Mar 13, 2015 14.63 14.65 14.36 14.59 1,654,804 -0.04(-0.30%)
Mar 12, 2015 14.37 14.66 14.37 14.63 603,959 +0.34(+2.37%)
Mar 11, 2015 14.25 14.35 14.13 14.29 1,116,044 +0.12(+0.82%)
Mar 10, 2015 14.43 14.51 14.15 14.18 2,103,520 -0.32(-2.21%)
Mar 09, 2015 14.64 14.74 14.45 14.50 849,592 -0.11(-0.73%)
Mar 06, 2015 14.80 14.93 14.54 14.61 792,667 -0.21(-1.44%)
Mar 05, 2015 14.84 14.91 14.77 14.82 1,361,458 +0.03(+0.18%)
Mar 04, 2015 14.85 14.88 14.65 14.79 1,335,559 -0.09(-0.60%)
Mar 03, 2015 15.14 15.14 14.85 14.88 801,183 -0.25(-1.65%)
Mar 02, 2015 14.97 15.19 14.97 15.13 715,922 +0.16(+1.07%)
Feb 27, 2015 14.96 15.08 14.94 14.97 1,296,264 -0.04(-0.24%)
Feb 26, 2015 15.08 15.19 14.94 15.01 869,041 -0.13(-0.88%)
Feb 25, 2015 15.09 15.18 15.05 15.14 1,007,071 +0.09(+0.59%)
Feb 24, 2015 15.01 15.11 14.88 15.05 1,317,512 +0.01(+0.06%)
Feb 23, 2015 14.77 15.05 14.77 15.04 1,508,911 +0.20(+1.38%)
Feb 20, 2015 14.75 14.92 14.55 14.84 801,042 +0.11(+0.73%)
Feb 19, 2015 14.69 14.75 14.60 14.73 404,539 +0.04(+0.24%)
Feb 18, 2015 14.77 14.79 14.60 14.69 711,236 -0.04(-0.30%)
Feb 17, 2015 14.54 14.75 14.52 14.74 808,404 +0.13(+0.91%)
Feb 13, 2015 14.61 14.61 14.61 14.61 512,458 +0.04(+0.31%)
Feb 12, 2015 14.60 14.68 14.48 14.56 492,058 +0.05(+0.37%)
Feb 11, 2015 14.46 14.61 14.44 14.51 1,849,121 +0.00(+0.00%)
Feb 10, 2015 14.43 14.55 14.08 14.51 2,158,296 +0.12(+0.80%)
Feb 09, 2015 14.03 14.45 14.03 14.39 1,242,553 +0.36(+2.54%)
Feb 06, 2015 13.68 14.10 13.68 14.04 1,705,503 +0.49(+3.61%)
Feb 05, 2015 13.51 13.60 13.33 13.55 992,387 +0.10(+0.73%)
Feb 04, 2015 13.39 13.54 13.38 13.45 900,830 -0.02(-0.13%)
Feb 03, 2015 12.94 13.53 12.94 13.47 1,331,385 +0.58(+4.49%)
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.