Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 14.54 14.62 14.37 14.45 11,544,523 -0.04(-0.28%)
Apr 29, 2015 14.21 14.56 14.21 14.49 11,081,790 +0.23(+1.61%)
Apr 28, 2015 14.10 14.28 14.01 14.26 7,509,746 +0.15(+1.06%)
Apr 27, 2015 14.25 14.32 14.11 14.11 6,984,658 -0.12(-0.84%)
Apr 24, 2015 14.33 14.33 14.22 14.23 7,453,170 -0.11(-0.77%)
Apr 23, 2015 14.32 14.39 14.22 14.34 9,558,082 +0.00(+0.00%)
Apr 22, 2015 14.16 14.37 14.06 14.34 10,232,017 +0.16(+1.13%)
Apr 21, 2015 14.26 14.31 14.18 14.18 7,977,793 -0.03(-0.21%)
Apr 20, 2015 14.19 14.34 14.13 14.21 8,117,884 +0.12(+0.85%)
Apr 17, 2015 14.29 14.37 14.00 14.09 11,848,421 -0.31(-2.15%)
Apr 16, 2015 14.06 14.53 13.90 14.40 21,619,429 +0.21(+1.48%)
Apr 15, 2015 14.07 14.29 14.06 14.19 10,846,257 +0.09(+0.64%)
Apr 14, 2015 14.24 14.30 14.06 14.10 14,360,995 -0.15(-1.05%)
Apr 13, 2015 14.05 14.26 14.03 14.25 15,194,081 +0.19(+1.35%)
Apr 10, 2015 14.18 14.21 14.01 14.06 9,370,541 -0.13(-0.92%)
Apr 09, 2015 14.18 14.25 14.07 14.19 6,776,493 +0.00(+0.00%)
Apr 08, 2015 14.23 14.36 14.15 14.19 6,580,370 -0.06(-0.42%)
Apr 07, 2015 14.21 14.34 14.12 14.25 8,558,727 +0.09(+0.64%)
Apr 06, 2015 14.09 14.20 13.93 14.16 7,257,678 -0.09(-0.63%)
Apr 02, 2015 14.10 14.25 14.25 14.25 8,030,400 +0.09(+0.64%)
Apr 01, 2015 14.09 14.18 13.99 14.16 17,691,359 +0.00(+0.00%)
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%)
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.