Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.42 18.11 16.89 17.94 8,575,622 +0.49(+2.81%)
Apr 29, 2015 16.11 17.57 16.06 17.45 7,935,709 +1.28(+7.92%)
Apr 28, 2015 16.14 16.49 15.88 16.17 4,288,699 +0.08(+0.50%)
Apr 27, 2015 16.40 16.51 16.00 16.09 4,246,959 -0.17(-1.05%)
Apr 24, 2015 16.41 16.54 15.95 16.26 5,796,001 -0.20(-1.22%)
Apr 23, 2015 16.62 17.14 16.34 16.46 7,290,426 -0.01(-0.06%)
Apr 22, 2015 17.05 17.11 16.33 16.47 8,660,252 -0.36(-2.14%)
Apr 21, 2015 18.12 18.25 16.68 16.83 9,409,071 -1.27(-7.02%)
Apr 20, 2015 17.32 18.60 17.30 18.10 8,750,251 +0.72(+4.14%)
Apr 17, 2015 18.19 18.41 17.34 17.38 7,582,044 -0.96(-5.23%)
Apr 16, 2015 18.60 18.84 18.06 18.34 7,507,972 -0.38(-2.03%)
Apr 15, 2015 17.76 18.86 17.54 18.72 13,533,848 +0.71(+3.94%)
Apr 14, 2015 17.11 18.11 17.02 18.01 7,783,399 +1.05(+6.19%)
Apr 13, 2015 17.13 17.30 16.53 16.96 4,336,344 +0.05(+0.30%)
Apr 10, 2015 17.13 17.35 16.49 16.91 4,996,897 -0.22(-1.28%)
Apr 09, 2015 16.67 17.39 16.66 17.13 6,547,471 +0.57(+3.44%)
Apr 08, 2015 16.73 17.00 16.34 16.56 6,699,450 -0.17(-1.02%)
Apr 07, 2015 16.43 17.45 16.30 16.73 11,549,744 +0.08(+0.48%)
Apr 06, 2015 15.28 16.82 15.21 16.65 10,772,418 +1.71(+11.45%)
Apr 02, 2015 14.48 14.94 14.94 14.94 7,676,900 +0.25(+1.70%)
Apr 01, 2015 14.24 15.02 14.23 14.69 7,542,239 +0.47(+3.31%)
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 30,029,624 +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%)
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.