Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 14.02 14.18 14.01 14.16 8,104,263 -0.04(-0.28%)
Mar 30, 2015 14.14 14.28 14.10 14.20 4,981,766 +0.20(+1.43%)
Mar 27, 2015 14.12 14.12 13.92 14.00 7,237,394 -0.15(-1.06%)
Mar 26, 2015 14.00 14.20 13.90 14.15 10,578,974 +0.12(+0.86%)
Mar 25, 2015 14.30 14.31 13.98 14.03 11,280,065 -0.28(-1.96%)
Mar 24, 2015 14.50 14.50 14.31 14.31 10,217,816 -0.24(-1.65%)
Mar 23, 2015 14.67 14.68 14.51 14.55 8,403,947 -0.10(-0.68%)
Mar 20, 2015 14.49 14.68 14.46 14.65 12,773,928 +0.22(+1.52%)
Mar 19, 2015 14.46 14.48 14.29 14.43 13,281,047 -0.04(-0.28%)
Mar 18, 2015 14.58 14.74 14.31 14.47 13,410,302 -0.14(-0.96%)
Mar 17, 2015 14.48 14.61 14.41 14.61 7,821,593 +0.02(+0.14%)
Mar 16, 2015 14.58 14.63 14.42 14.59 8,385,696 +0.08(+0.55%)
Mar 13, 2015 14.59 14.69 14.39 14.51 10,739,619 -0.10(-0.68%)
Mar 12, 2015 14.47 14.63 14.39 14.61 16,077,508 +0.38(+2.67%)
Mar 11, 2015 14.00 14.27 13.96 14.23 11,370,045 +0.26(+1.86%)
Mar 10, 2015 14.16 14.17 13.94 13.97 11,961,494 -0.36(-2.51%)
Mar 09, 2015 14.27 14.36 14.21 14.33 9,682,973 +0.02(+0.14%)
Mar 06, 2015 14.12 14.50 14.09 14.31 13,553,816 +0.23(+1.63%)
Mar 05, 2015 13.93 14.08 13.74 14.08 11,170,214 +0.18(+1.29%)
Mar 04, 2015 13.90 13.95 13.79 13.90 11,159,120 -0.10(-0.71%)
Mar 03, 2015 13.94 14.06 13.88 14.00 6,771,337 -0.02(-0.14%)
Mar 02, 2015 13.93 14.07 13.89 14.02 5,770,734 +0.09(+0.65%)
Feb 27, 2015 13.99 14.09 13.91 13.93 6,735,902 -0.18(-1.28%)
Feb 26, 2015 14.10 14.17 14.00 14.11 8,619,554 -0.04(-0.28%)
Feb 25, 2015 14.08 14.20 14.02 14.15 8,383,991 +0.07(+0.50%)
Feb 24, 2015 13.96 14.09 13.92 14.08 7,335,302 +0.17(+1.22%)
Feb 23, 2015 13.97 13.99 13.83 13.91 4,633,777 -0.11(-0.78%)
Feb 20, 2015 13.83 14.02 13.67 14.02 7,623,938 +0.12(+0.86%)
Feb 19, 2015 13.91 13.93 13.71 13.90 6,637,256 -0.04(-0.29%)
Feb 18, 2015 14.13 14.14 13.89 13.94 6,783,050 -0.21(-1.48%)
Feb 17, 2015 14.09 14.17 13.92 14.15 7,620,163 +0.04(+0.28%)
Feb 13, 2015 14.23 14.11 14.11 14.11 8,855,500 -0.08(-0.56%)
Feb 12, 2015 14.02 14.22 13.95 14.19 9,700,296 +0.27(+1.94%)
Feb 11, 2015 13.94 13.95 13.79 13.92 12,512,446 -0.06(-0.43%)
Feb 10, 2015 14.00 14.00 13.83 13.98 7,236,213 +0.10(+0.72%)
Feb 09, 2015 14.00 14.03 13.86 13.88 10,584,222 -0.28(-1.98%)
Feb 06, 2015 14.03 14.30 13.98 14.16 19,184,784 +0.36(+2.61%)
Feb 05, 2015 13.77 13.84 13.68 13.80 12,072,445 +0.25(+1.85%)
Feb 04, 2015 13.56 13.68 13.52 13.55 6,867,921 -0.03(-0.22%)
Feb 03, 2015 13.35 13.59 13.34 13.58 12,911,563 +0.31(+2.34%)
Feb 02, 2015 13.09 13.32 12.97 13.27 11,851,557 +0.28(+2.16%)
Jan 30, 2015 12.98 13.20 12.94 12.99 10,476,149 -0.21(-1.59%)
Jan 29, 2015 12.97 13.23 12.90 13.20 10,502,795 +0.26(+2.01%)
Jan 28, 2015 13.42 13.42 12.93 12.94 12,465,103 -0.37(-2.78%)
Jan 27, 2015 13.25 13.46 13.23 13.31 9,656,851 -0.17(-1.26%)
Jan 26, 2015 13.29 13.50 13.21 13.48 10,233,868 +0.21(+1.58%)
Jan 23, 2015 13.28 13.45 13.17 13.27 13,642,221 +0.00(+0.00%)
Jan 22, 2015 12.60 13.36 12.59 13.27 30,298,943 +0.94(+7.62%)
Jan 21, 2015 12.24 12.40 12.16 12.33 17,101,821 +0.07(+0.57%)
Jan 20, 2015 12.39 12.43 12.21 12.26 12,997,839 -0.14(-1.13%)
Jan 16, 2015 12.13 12.40 12.08 12.40 13,083,294 +0.24(+1.97%)
Jan 15, 2015 12.37 12.47 12.04 12.16 12,889,197 -0.26(-2.09%)
Jan 14, 2015 12.53 12.53 12.24 12.42 17,117,803 -0.28(-2.20%)
Jan 13, 2015 12.97 13.08 12.58 12.70 11,630,489 -0.16(-1.24%)
Jan 12, 2015 13.01 13.05 12.80 12.86 7,665,668 -0.16(-1.23%)
Jan 09, 2015 13.40 13.40 13.02 13.02 9,640,064 -0.38(-2.84%)
Jan 08, 2015 13.26 13.44 13.20 13.40 9,180,097 +0.27(+2.06%)
Jan 07, 2015 13.18 13.28 13.01 13.13 11,281,209 +0.10(+0.77%)
Jan 06, 2015 13.47 13.48 12.98 13.03 13,236,875 -0.41(-3.05%)
Jan 05, 2015 13.78 13.79 13.43 13.44 7,408,463 -0.42(-3.03%)
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.