Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.43 13.60 13.35 13.60 6,501 +0.05(+0.35%)
May 28, 2015 13.31 13.56 13.31 13.55 10,336 +0.20(+1.48%)
May 27, 2015 13.45 13.51 13.34 13.36 12,382 -0.03(-0.21%)
May 26, 2015 13.35 13.46 13.18 13.38 37,297 -0.12(-0.90%)
May 22, 2015 13.34 13.51 13.51 13.51 21,827 +0.16(+1.20%)
May 21, 2015 13.55 13.61 13.24 13.35 12,820 -0.39(-2.87%)
May 20, 2015 13.62 13.74 13.52 13.74 6,865 +0.15(+1.11%)
May 19, 2015 13.76 13.76 13.41 13.59 11,014 -0.15(-1.09%)
May 18, 2015 13.70 13.75 13.50 13.74 6,501 +0.06(+0.41%)
May 15, 2015 13.55 13.84 13.49 13.68 14,907 -0.09(-0.68%)
May 14, 2015 13.69 13.96 13.66 13.78 11,955 +0.08(+0.55%)
May 13, 2015 13.76 13.83 13.61 13.70 12,440 -0.02(-0.14%)
May 12, 2015 13.76 13.77 13.38 13.72 6,704 +0.05(+0.34%)
May 11, 2015 13.82 13.82 13.44 13.67 20,437 -0.06(-0.41%)
May 08, 2015 13.66 13.90 13.40 13.73 7,593 +0.11(+0.83%)
May 07, 2015 13.62 13.66 13.56 13.62 6,745 -0.01(-0.07%)
May 06, 2015 13.82 13.82 13.58 13.63 20,970 -0.37(-2.62%)
May 05, 2015 13.96 14.02 13.65 13.99 5,679 +0.08(+0.54%)
May 04, 2015 14.02 14.02 13.81 13.92 12,380 -0.10(-0.74%)
May 01, 2015 13.92 14.02 13.78 14.02 9,906 +0.15(+1.08%)
Apr 30, 2015 13.66 14.02 13.66 13.87 11,910 +0.24(+1.79%)
Apr 29, 2015 13.66 13.68 13.62 13.63 7,310 -0.20(-1.43%)
Apr 28, 2015 13.84 13.84 13.69 13.82 6,683 +0.21(+1.52%)
Apr 27, 2015 13.45 13.94 13.43 13.62 50,712 -0.08(-0.55%)
Apr 24, 2015 13.66 13.69 13.49 13.69 13,020 -0.02(-0.14%)
Apr 23, 2015 13.72 13.84 13.58 13.71 6,988 +0.04(+0.27%)
Apr 22, 2015 13.68 13.91 13.44 13.67 4,449 -0.20(-1.42%)
Apr 21, 2015 13.62 13.91 13.45 13.87 16,497 +0.25(+1.86%)
Apr 20, 2015 13.61 13.71 13.49 13.62 18,221 -0.01(-0.07%)
Apr 17, 2015 13.46 13.63 13.42 13.63 49,803 -0.01(-0.07%)
Apr 16, 2015 13.62 13.81 13.43 13.64 24,510 -0.09(-0.68%)
Apr 15, 2015 13.44 13.79 13.41 13.73 16,009 +0.29(+2.17%)
Apr 14, 2015 13.51 13.61 13.44 13.44 23,945 -0.17(-1.24%)
Apr 13, 2015 13.60 13.80 13.48 13.61 18,737 +0.00(+0.00%)
Apr 10, 2015 13.72 13.76 13.53 13.61 11,258 -0.11(-0.82%)
Apr 09, 2015 13.85 13.87 13.51 13.72 12,318 -0.15(-1.08%)
Apr 08, 2015 13.62 14.08 13.52 13.87 30,736 +0.25(+1.86%)
Apr 07, 2015 13.55 13.88 13.39 13.62 65,733 +0.07(+0.48%)
Apr 06, 2015 13.72 13.84 13.54 13.55 121,871 -0.16(-1.16%)
Apr 02, 2015 13.76 13.71 13.71 13.71 30,558 +0.09(+0.69%)
Apr 01, 2015 13.66 14.07 13.39 13.62 9,354 +0.08(+0.62%)
Mar 31, 2015 13.68 13.90 13.51 13.53 78,951 -0.37(-2.64%)
Mar 30, 2015 14.03 14.14 13.53 13.90 113,610 -0.01(-0.07%)
Mar 27, 2015 14.01 14.07 13.87 13.91 7,034 -0.19(-1.33%)
Mar 26, 2015 13.94 14.10 13.93 14.10 9,489 +0.23(+1.62%)
Mar 25, 2015 14.17 14.20 13.85 13.87 6,550 -0.39(-2.77%)
Mar 24, 2015 14.21 14.27 14.03 14.27 13,139 +0.06(+0.40%)
Mar 23, 2015 13.99 14.24 13.72 14.21 17,917 +0.35(+2.51%)
Mar 20, 2015 13.90 14.20 13.79 13.86 17,262 -0.14(-1.01%)
Mar 19, 2015 13.92 14.01 13.79 14.00 3,279 +0.15(+1.08%)
Mar 18, 2015 14.03 14.09 13.68 13.85 9,467 -0.32(-2.25%)
Mar 17, 2015 13.82 14.17 13.45 14.17 41,199 +0.48(+3.50%)
Mar 16, 2015 13.81 14.24 13.41 13.69 29,698 +0.03(+0.21%)
Mar 13, 2015 14.01 14.06 13.55 13.66 13,102 -0.35(-2.48%)
Mar 12, 2015 14.01 14.26 13.90 14.01 8,357 +0.01(+0.07%)
Mar 11, 2015 14.13 14.33 13.77 14.00 9,412 -0.13(-0.93%)
Mar 10, 2015 14.10 14.25 13.82 14.13 12,752 -0.21(-1.44%)
Mar 09, 2015 14.09 14.39 13.99 14.34 7,017 +0.26(+1.87%)
Mar 06, 2015 14.04 14.20 13.77 14.08 22,729 +0.23(+1.63%)
Mar 05, 2015 13.85 13.97 13.77 13.85 7,920 +0.10(+0.75%)
Mar 04, 2015 13.62 13.97 13.43 13.75 13,337 +0.29(+2.16%)
Mar 03, 2015 13.43 13.62 13.38 13.46 9,683 -0.04(-0.28%)
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.