Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 14.14 14.16 13.90 14.11 7,101,398 +0.00(+0.00%)
Mar 30, 2015 14.35 14.46 14.02 14.11 8,724,802 -0.25(-1.74%)
Mar 27, 2015 14.07 14.41 13.94 14.36 6,765,781 +0.24(+1.70%)
Mar 26, 2015 14.17 14.31 13.85 14.12 8,657,750 -0.31(-2.15%)
Mar 25, 2015 15.39 15.39 14.27 14.43 12,614,611 -0.89(-5.81%)
Mar 24, 2015 15.41 15.55 15.29 15.32 5,964,412 -0.04(-0.26%)
Mar 23, 2015 15.64 15.69 15.33 15.36 5,566,839 -0.34(-2.17%)
Mar 20, 2015 15.51 15.72 15.20 15.70 10,563,691 +0.28(+1.82%)
Mar 19, 2015 15.26 15.45 15.02 15.42 5,697,030 +0.16(+1.05%)
Mar 18, 2015 15.40 15.41 14.90 15.26 10,160,266 -0.28(-1.80%)
Mar 17, 2015 15.68 15.73 15.03 15.54 14,343,789 -0.17(-1.08%)
Mar 16, 2015 16.09 16.10 15.68 15.71 9,353,118 -0.24(-1.50%)
Mar 13, 2015 15.77 16.25 15.69 15.95 14,485,185 +0.27(+1.72%)
Mar 12, 2015 15.44 15.73 15.36 15.68 30,634,295 +0.17(+1.13%)
Mar 11, 2015 15.26 15.61 15.24 15.51 8,340,209 +0.32(+2.07%)
Mar 10, 2015 15.38 15.53 15.06 15.19 7,823,182 -0.32(-2.06%)
Mar 09, 2015 15.10 15.71 15.09 15.51 10,367,308 +0.41(+2.72%)
Mar 06, 2015 15.46 15.50 15.03 15.10 5,488,215 -0.40(-2.58%)
Mar 05, 2015 15.28 15.59 15.08 15.50 7,942,365 +0.30(+1.97%)
Mar 04, 2015 15.13 15.22 14.83 15.20 5,044,710 +0.04(+0.26%)
Mar 03, 2015 15.40 15.45 15.03 15.16 4,490,999 -0.24(-1.56%)
Mar 02, 2015 14.80 15.40 14.76 15.40 6,601,555 +0.65(+4.41%)
Feb 27, 2015 14.77 14.85 14.63 14.75 3,250,085 -0.06(-0.41%)
Feb 26, 2015 14.71 14.82 14.55 14.81 5,199,041 +0.15(+1.02%)
Feb 25, 2015 14.90 14.91 14.55 14.66 2,946,242 -0.23(-1.54%)
Feb 24, 2015 14.61 14.93 14.37 14.89 3,898,229 +0.23(+1.57%)
Feb 23, 2015 14.87 14.92 14.63 14.66 2,902,481 -0.29(-1.94%)
Feb 20, 2015 14.83 15.08 14.79 14.95 4,282,326 +0.08(+0.54%)
Feb 19, 2015 14.80 14.96 14.57 14.87 2,965,885 +0.07(+0.47%)
Feb 18, 2015 14.76 14.97 14.66 14.80 5,567,239 +0.15(+1.02%)
Feb 17, 2015 14.71 14.83 14.57 14.65 3,483,634 -0.11(-0.75%)
Feb 13, 2015 14.30 14.76 14.76 14.76 3,546,000 +0.01(+0.07%)
Feb 12, 2015 14.76 14.81 14.59 14.75 3,750,914 +0.05(+0.34%)
Feb 11, 2015 14.74 14.95 14.53 14.70 4,268,767 -0.03(-0.20%)
Feb 10, 2015 14.45 14.74 14.33 14.73 4,202,146 +0.41(+2.86%)
Feb 09, 2015 14.59 14.67 14.30 14.32 4,493,961 -0.35(-2.39%)
Feb 06, 2015 14.20 14.75 14.20 14.67 10,054,569 +0.45(+3.16%)
Feb 05, 2015 14.59 14.69 14.18 14.22 5,528,264 -0.28(-1.93%)
Feb 04, 2015 14.42 14.61 14.31 14.50 3,790,309 -0.01(-0.07%)
Feb 03, 2015 14.26 14.56 14.26 14.51 4,683,829 +0.25(+1.75%)
Feb 02, 2015 14.75 14.77 14.00 14.26 8,517,597 -0.47(-3.19%)
Jan 30, 2015 15.04 15.28 14.70 14.73 6,215,860 -0.47(-3.09%)
Jan 29, 2015 14.99 15.25 14.68 15.20 4,009,796 +0.25(+1.67%)
Jan 28, 2015 15.37 15.48 14.90 14.95 4,603,122 -0.22(-1.45%)
Jan 27, 2015 15.00 15.35 14.78 15.17 6,544,395 -0.10(-0.62%)
Jan 26, 2015 15.25 15.47 15.08 15.27 6,058,909 +0.01(+0.03%)
Jan 23, 2015 14.95 15.35 14.69 15.26 9,751,630 +0.44(+2.97%)
Jan 22, 2015 14.10 14.90 13.39 14.82 12,394,004 +0.66(+4.66%)
Jan 21, 2015 13.94 14.37 13.81 14.16 5,025,510 +0.15(+1.07%)
Jan 20, 2015 14.14 14.26 13.86 14.01 4,282,285 +0.02(+0.14%)
Jan 16, 2015 13.81 14.16 13.76 13.99 3,912,151 +0.17(+1.23%)
Jan 15, 2015 14.23 14.35 13.79 13.82 6,986,186 -0.22(-1.57%)
Jan 14, 2015 14.44 14.71 13.95 14.04 8,303,431 -0.65(-4.42%)
Jan 13, 2015 15.09 15.24 14.47 14.69 6,430,979 -0.30(-2.00%)
Jan 12, 2015 14.95 15.07 14.63 14.99 5,700,661 -0.05(-0.33%)
Jan 09, 2015 14.94 15.11 14.70 15.04 6,319,246 +0.13(+0.91%)
Jan 08, 2015 14.20 14.94 14.17 14.90 9,108,168 +0.85(+6.09%)
Jan 07, 2015 13.77 14.14 13.56 14.05 4,952,624 +0.36(+2.63%)
Jan 06, 2015 14.22 14.40 13.40 13.69 9,527,792 -0.53(-3.73%)
Jan 05, 2015 14.39 14.55 14.22 14.22 4,557,304 -0.24(-1.66%)
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.