Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 14.20 14.20 13.81 13.84 4,356,713 -0.30(-2.13%)
Apr 29, 2015 14.17 14.21 14.09 14.14 2,257,977 -0.04(-0.29%)
Apr 28, 2015 14.17 14.19 14.07 14.18 1,805,673 +0.04(+0.27%)
Apr 27, 2015 14.15 14.18 14.03 14.15 2,584,377 +0.05(+0.36%)
Apr 24, 2015 14.12 14.17 14.04 14.10 1,536,602 -0.01(-0.07%)
Apr 23, 2015 13.96 14.14 13.95 14.11 2,403,777 +0.14(+0.99%)
Apr 22, 2015 13.92 13.97 13.85 13.97 1,721,147 +0.09(+0.68%)
Apr 21, 2015 13.87 13.95 13.82 13.87 2,091,713 +0.02(+0.16%)
Apr 20, 2015 13.87 14.01 13.82 13.85 2,213,929 +0.01(+0.05%)
Apr 17, 2015 13.90 13.92 13.70 13.85 2,964,416 -0.06(-0.41%)
Apr 16, 2015 13.98 14.05 13.82 13.90 2,403,442 -0.05(-0.38%)
Apr 15, 2015 13.93 14.09 13.91 13.96 3,016,092 +0.01(+0.07%)
Apr 14, 2015 13.89 13.98 13.89 13.95 2,935,097 +0.16(+1.18%)
Apr 13, 2015 13.75 13.80 13.69 13.78 2,083,354 +0.08(+0.57%)
Apr 10, 2015 13.60 13.72 13.59 13.70 1,341,726 +0.08(+0.62%)
Apr 09, 2015 13.64 13.77 13.58 13.62 2,528,119 -0.03(-0.25%)
Apr 08, 2015 13.62 13.75 13.61 13.65 2,220,815 +0.10(+0.76%)
Apr 07, 2015 13.53 13.67 13.53 13.55 1,744,179 +0.05(+0.37%)
Apr 06, 2015 13.46 13.67 13.46 13.50 2,469,114 +0.04(+0.28%)
Apr 02, 2015 13.30 13.46 13.46 13.46 2,223,247 +0.18(+1.37%)
Apr 01, 2015 13.28 13.34 13.19 13.28 2,388,175 -0.01(-0.09%)
Mar 31, 2015 13.28 13.36 13.19 13.29 3,412,201 -0.08(-0.56%)
Mar 30, 2015 13.35 13.49 13.34 13.37 2,516,924 -0.04(-0.30%)
Mar 27, 2015 13.40 13.48 13.32 13.41 2,373,709 -0.01(-0.05%)
Mar 26, 2015 13.48 13.55 13.31 13.42 2,692,260 -0.03(-0.21%)
Mar 25, 2015 13.62 13.64 13.42 13.44 3,076,955 -0.14(-1.04%)
Mar 24, 2015 13.40 13.60 13.38 13.59 3,572,723 +0.23(+1.74%)
Mar 23, 2015 13.26 13.41 13.20 13.35 3,188,704 +0.12(+0.90%)
Mar 20, 2015 13.31 13.31 13.21 13.23 3,881,677 +0.04(+0.29%)
Mar 19, 2015 13.23 13.28 13.18 13.20 2,519,827 -0.17(-1.27%)
Mar 18, 2015 13.23 13.45 13.07 13.37 3,472,637 +0.15(+1.12%)
Mar 17, 2015 13.09 13.22 12.99 13.22 3,974,784 +0.10(+0.77%)
Mar 16, 2015 13.05 13.25 13.05 13.12 3,650,713 +0.09(+0.70%)
Mar 13, 2015 13.07 13.08 12.90 13.03 3,813,205 -0.09(-0.67%)
Mar 12, 2015 13.14 13.15 13.03 13.11 2,932,790 +0.36(+2.80%)
Mar 11, 2015 12.81 12.85 12.69 12.76 3,819,305 -0.06(-0.48%)
Mar 10, 2015 12.95 12.95 12.81 12.82 4,195,312 -0.20(-1.50%)
Mar 09, 2015 13.16 13.20 12.99 13.01 3,594,632 -0.12(-0.88%)
Mar 06, 2015 13.33 13.39 13.10 13.13 3,516,764 -0.32(-2.38%)
Mar 05, 2015 13.54 13.61 13.43 13.45 2,979,148 -0.10(-0.74%)
Mar 04, 2015 13.26 13.62 13.32 13.55 4,710,854 +0.23(+1.69%)
Mar 03, 2015 13.37 13.41 13.28 13.32 2,996,492 +0.01(+0.05%)
Mar 02, 2015 13.38 13.42 13.30 13.32 3,581,155 -0.05(-0.37%)
Feb 27, 2015 13.45 13.62 13.36 13.37 8,551,275 -0.05(-0.34%)
Feb 26, 2015 13.45 13.55 13.39 13.41 2,880,374 -0.07(-0.54%)
Feb 25, 2015 13.54 13.57 13.42 13.49 2,734,060 +0.00(+0.00%)
Feb 24, 2015 13.54 13.63 13.44 13.49 3,191,583 -0.07(-0.50%)
Feb 23, 2015 13.56 13.67 13.51 13.55 3,176,710 -0.05(-0.38%)
Feb 20, 2015 13.50 13.65 13.45 13.61 2,917,120 +0.10(+0.72%)
Feb 19, 2015 13.47 13.59 13.47 13.51 3,176,838 -0.15(-1.12%)
Feb 18, 2015 13.63 13.67 13.49 13.66 3,545,366 -0.05(-0.36%)
Feb 17, 2015 13.72 13.79 13.65 13.71 3,001,012 +0.06(+0.42%)
Feb 13, 2015 13.64 13.65 13.65 13.65 2,609,798 +0.04(+0.31%)
Feb 12, 2015 13.74 13.75 13.41 13.61 5,850,552 +0.07(+0.50%)
Feb 11, 2015 13.48 13.64 13.45 13.54 5,720,469 +0.02(+0.14%)
Feb 10, 2015 13.46 13.60 13.43 13.52 8,311,838 +0.10(+0.75%)
Feb 09, 2015 13.52 13.64 13.31 13.42 22,879,692 -0.40(-2.89%)
Feb 06, 2015 14.35 14.37 13.71 13.82 8,202,982 -0.65(-4.47%)
Feb 05, 2015 14.44 14.73 14.42 14.47 3,719,530 +0.19(+1.30%)
Feb 04, 2015 14.16 14.34 14.15 14.28 2,946,069 +0.04(+0.26%)
Feb 03, 2015 14.25 14.32 14.11 14.25 3,022,174 +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.