Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.96 14.50 13.96 14.22 5,873,754 +0.05(+0.35%)
Mar 30, 2015 14.05 14.39 13.72 14.17 8,293,678 +0.11(+0.78%)
Mar 27, 2015 13.91 14.31 13.72 14.06 7,916,118 -0.09(-0.64%)
Mar 26, 2015 13.78 14.25 13.61 14.15 9,318,614 +0.85(+6.39%)
Mar 25, 2015 13.26 13.55 12.92 13.30 8,794,659 +0.09(+0.68%)
Mar 24, 2015 12.56 13.22 12.25 13.21 15,850,490 +0.54(+4.26%)
Mar 23, 2015 13.88 14.53 12.54 12.67 20,744,170 -1.13(-8.19%)
Mar 20, 2015 14.29 14.38 13.66 13.80 8,282,967 -0.16(-1.15%)
Mar 19, 2015 13.46 14.09 13.40 13.96 5,334,922 -0.01(-0.07%)
Mar 18, 2015 12.92 14.15 12.50 13.97 9,973,864 +0.92(+7.05%)
Mar 17, 2015 13.25 13.50 12.90 13.05 8,019,953 -0.30(-2.25%)
Mar 16, 2015 13.47 13.54 12.82 13.35 7,647,459 -0.58(-4.16%)
Mar 13, 2015 13.84 13.97 13.33 13.93 8,237,251 -0.21(-1.49%)
Mar 12, 2015 14.23 14.28 13.89 14.14 5,314,244 +0.01(+0.07%)
Mar 11, 2015 13.66 14.35 13.64 14.13 8,410,916 +0.41(+2.99%)
Mar 10, 2015 13.68 14.03 13.52 13.72 7,079,585 -0.34(-2.42%)
Mar 09, 2015 14.08 14.66 13.87 14.06 11,014,072 +0.36(+2.63%)
Mar 06, 2015 13.43 13.74 13.16 13.70 9,179,719 +0.18(+1.33%)
Mar 05, 2015 14.00 14.08 13.52 13.52 11,115,055 -0.81(-5.65%)
Mar 04, 2015 13.20 14.48 13.84 14.33 30,029,623 +0.49(+3.54%)
Mar 03, 2015 13.65 14.35 13.63 13.84 8,120,364 +0.29(+2.14%)
Mar 02, 2015 14.33 14.28 13.28 13.55 9,690,920 -0.78(-5.44%)
Feb 27, 2015 14.82 15.20 14.21 14.33 8,152,863 -0.23(-1.58%)
Feb 26, 2015 15.12 15.98 14.50 14.56 13,351,105 -1.17(-7.44%)
Feb 25, 2015 15.31 15.91 15.11 15.73 8,629,351 +0.28(+1.81%)
Feb 24, 2015 16.37 16.50 14.91 15.45 12,465,889 -0.79(-4.86%)
Feb 23, 2015 16.13 16.81 16.01 16.24 7,593,905 -0.41(-2.46%)
Feb 20, 2015 16.82 17.25 16.40 16.65 6,026,339 -0.34(-2.00%)
Feb 19, 2015 15.90 17.17 15.82 16.99 9,954,552 +0.17(+1.01%)
Feb 18, 2015 16.53 17.48 16.48 16.82 7,340,969 -0.37(-2.15%)
Feb 17, 2015 16.64 17.42 16.01 17.19 9,508,825 +0.35(+2.08%)
Feb 13, 2015 17.78 16.84 16.84 16.84 12,163,000 -0.03(-0.18%)
Feb 12, 2015 16.58 17.56 16.39 16.87 11,659,116 +0.94(+5.90%)
Feb 11, 2015 15.73 16.04 14.85 15.93 12,527,657 -0.23(-1.42%)
Feb 10, 2015 17.90 17.90 15.55 16.16 15,437,929 -1.80(-10.02%)
Feb 09, 2015 18.76 19.63 17.77 17.96 12,213,547 -0.69(-3.70%)
Feb 06, 2015 18.83 19.22 18.04 18.65 10,110,498 +0.25(+1.36%)
Feb 05, 2015 17.61 19.28 17.34 18.40 18,182,044 +1.19(+6.91%)
Feb 04, 2015 16.70 17.57 16.01 17.21 17,120,682 -0.43(-2.44%)
Feb 03, 2015 15.87 18.17 15.85 17.64 23,059,034 +2.37(+15.52%)
Feb 02, 2015 13.84 15.39 13.70 15.27 14,202,657 +1.83(+13.62%)
Jan 30, 2015 12.80 13.60 12.23 13.44 10,061,291 +0.54(+4.19%)
Jan 29, 2015 12.75 12.93 12.05 12.90 7,520,001 +0.34(+2.71%)
Jan 28, 2015 13.28 13.39 12.53 12.56 10,639,540 -0.90(-6.69%)
Jan 27, 2015 13.25 13.88 13.01 13.46 11,841,253 +0.17(+1.28%)
Jan 26, 2015 13.00 13.50 12.70 13.29 7,301,406 +0.38(+2.94%)
Jan 23, 2015 13.22 13.53 12.60 12.91 13,304,725 -0.44(-3.30%)
Jan 22, 2015 13.89 14.20 12.87 13.35 10,364,318 -0.51(-3.68%)
Jan 21, 2015 13.45 13.93 13.32 13.86 7,019,534 +0.68(+5.16%)
Jan 20, 2015 13.48 13.48 12.43 13.18 6,876,587 -0.50(-3.65%)
Jan 16, 2015 13.20 14.17 13.11 13.68 6,848,453 +0.66(+5.07%)
Jan 15, 2015 13.76 14.08 12.96 13.02 7,173,159 -0.40(-2.98%)
Jan 14, 2015 12.90 13.52 12.42 13.42 15,210,535 +0.32(+2.44%)
Jan 13, 2015 13.34 13.86 13.07 13.10 8,146,275 -0.26(-1.95%)
Jan 12, 2015 14.81 14.88 13.27 13.36 8,887,346 -1.97(-12.85%)
Jan 09, 2015 15.13 15.48 14.72 15.33 8,607,804 +0.28(+1.86%)
Jan 08, 2015 14.99 15.47 14.72 15.05 10,270,564 +0.29(+1.96%)
Jan 07, 2015 15.00 15.52 14.60 14.76 8,809,642 +0.00(+0.00%)
Jan 06, 2015 14.79 15.57 14.47 14.76 7,037,203 -0.67(-4.34%)
Jan 05, 2015 16.26 16.31 14.78 15.43 9,733,259 -1.61(-9.45%)
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.