Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 14.52 14.53 14.13 14.16 4,259,013 -0.31(-2.13%)
Apr 29, 2015 14.49 14.54 14.41 14.47 2,207,341 -0.04(-0.29%)
Apr 28, 2015 14.49 14.52 14.40 14.51 1,765,181 +0.04(+0.27%)
Apr 27, 2015 14.48 14.50 14.35 14.47 2,526,422 +0.05(+0.36%)
Apr 24, 2015 14.45 14.49 14.36 14.42 1,502,143 -0.01(-0.07%)
Apr 23, 2015 14.28 14.47 14.27 14.43 2,349,872 +0.14(+0.99%)
Apr 22, 2015 14.24 14.29 14.17 14.29 1,682,550 +0.10(+0.68%)
Apr 21, 2015 14.19 14.27 14.14 14.19 2,044,806 +0.02(+0.16%)
Apr 20, 2015 14.19 14.33 14.13 14.17 2,164,282 +0.01(+0.05%)
Apr 17, 2015 14.22 14.24 14.02 14.16 2,897,939 -0.06(-0.41%)
Apr 16, 2015 14.30 14.37 14.14 14.22 2,349,545 -0.05(-0.38%)
Apr 15, 2015 14.25 14.41 14.23 14.28 2,948,456 +0.01(+0.07%)
Apr 14, 2015 14.21 14.30 14.21 14.27 2,869,277 +0.17(+1.18%)
Apr 13, 2015 14.06 14.12 14.01 14.10 2,036,635 +0.08(+0.57%)
Apr 10, 2015 13.91 14.03 13.90 14.02 1,311,638 +0.09(+0.62%)
Apr 09, 2015 13.96 14.09 13.89 13.93 2,471,425 -0.04(-0.25%)
Apr 08, 2015 13.94 14.07 13.92 13.97 2,171,013 +0.11(+0.76%)
Apr 07, 2015 13.84 13.98 13.84 13.86 1,705,066 +0.05(+0.37%)
Apr 06, 2015 13.77 13.98 13.77 13.81 2,413,743 +0.04(+0.28%)
Apr 02, 2015 13.60 13.77 13.77 13.77 2,173,390 +0.19(+1.37%)
Apr 01, 2015 13.59 13.64 13.49 13.59 2,334,620 -0.01(-0.09%)
Mar 31, 2015 13.58 13.66 13.50 13.60 3,335,682 -0.08(-0.56%)
Mar 30, 2015 13.65 13.80 13.64 13.68 2,460,482 -0.04(-0.30%)
Mar 27, 2015 13.71 13.79 13.62 13.72 2,320,478 -0.01(-0.05%)
Mar 26, 2015 13.79 13.86 13.62 13.72 2,631,886 -0.03(-0.21%)
Mar 25, 2015 13.94 13.96 13.73 13.75 3,007,954 -0.14(-1.04%)
Mar 24, 2015 13.71 13.91 13.69 13.90 3,492,604 +0.24(+1.74%)
Mar 23, 2015 13.56 13.72 13.51 13.66 3,117,197 +0.12(+0.90%)
Mar 20, 2015 13.61 13.62 13.51 13.54 3,794,630 +0.04(+0.29%)
Mar 19, 2015 13.53 13.58 13.49 13.50 2,463,320 -0.17(-1.27%)
Mar 18, 2015 13.53 13.76 13.37 13.67 3,394,763 +0.15(+1.12%)
Mar 17, 2015 13.39 13.53 13.29 13.52 3,885,649 +0.10(+0.77%)
Mar 16, 2015 13.35 13.55 13.35 13.42 3,568,846 +0.09(+0.70%)
Mar 13, 2015 13.37 13.38 13.20 13.33 3,727,693 -0.09(-0.67%)
Mar 12, 2015 13.44 13.45 13.33 13.42 2,867,022 +0.37(+2.80%)
Mar 11, 2015 13.10 13.15 12.98 13.05 3,733,655 -0.06(-0.48%)
Mar 10, 2015 13.24 13.25 13.10 13.11 4,101,230 -0.20(-1.50%)
Mar 09, 2015 13.46 13.51 13.29 13.31 3,514,021 -0.12(-0.88%)
Mar 06, 2015 13.64 13.70 13.40 13.43 3,437,899 -0.33(-2.38%)
Mar 05, 2015 13.85 13.92 13.74 13.76 2,912,340 -0.10(-0.74%)
Mar 04, 2015 13.57 13.93 13.63 13.86 4,605,211 +0.23(+1.69%)
Mar 03, 2015 13.67 13.72 13.59 13.63 2,929,295 +0.01(+0.05%)
Mar 02, 2015 13.68 13.72 13.61 13.62 3,500,846 -0.05(-0.36%)
Feb 27, 2015 13.76 13.93 13.67 13.67 8,359,510 -0.05(-0.34%)
Feb 26, 2015 13.76 13.86 13.70 13.72 2,815,780 -0.07(-0.54%)
Feb 25, 2015 13.85 13.88 13.72 13.80 2,672,748 +0.00(+0.00%)
Feb 24, 2015 13.85 13.94 13.75 13.80 3,120,011 -0.07(-0.50%)
Feb 23, 2015 13.87 13.98 13.82 13.86 3,105,471 -0.05(-0.38%)
Feb 20, 2015 13.81 13.96 13.76 13.92 2,851,703 +0.10(+0.72%)
Feb 19, 2015 13.78 13.90 13.78 13.82 3,105,596 -0.16(-1.12%)
Feb 18, 2015 13.94 13.99 13.80 13.97 3,465,860 -0.05(-0.36%)
Feb 17, 2015 14.03 14.10 13.97 14.02 2,933,713 +0.06(+0.42%)
Feb 13, 2015 13.95 13.96 13.96 13.96 2,551,272 +0.04(+0.31%)
Feb 12, 2015 14.05 14.06 13.72 13.92 5,719,351 +0.07(+0.50%)
Feb 11, 2015 13.79 13.95 13.76 13.85 5,592,185 +0.02(+0.14%)
Feb 10, 2015 13.77 13.92 13.74 13.83 8,125,442 +0.10(+0.75%)
Feb 09, 2015 13.83 13.95 13.61 13.73 22,366,608 -0.41(-2.89%)
Feb 06, 2015 14.68 14.69 14.02 14.14 8,019,027 -0.66(-4.47%)
Feb 05, 2015 14.77 15.07 14.75 14.80 3,636,119 +0.19(+1.30%)
Feb 04, 2015 14.49 14.67 14.47 14.61 2,880,003 +0.04(+0.26%)
Feb 03, 2015 14.58 14.65 14.44 14.57 2,954,401 +0.06(+0.43%)
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.