Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.90 13.96 13.60 13.73 6,632,599 -0.22(-1.58%)
May 28, 2015 14.12 14.19 13.87 13.95 6,208,915 -0.02(-0.14%)
May 27, 2015 13.68 14.07 13.65 13.97 7,111,051 +0.33(+2.42%)
May 26, 2015 13.67 13.80 13.47 13.64 4,967,704 -0.10(-0.73%)
May 22, 2015 13.76 13.74 13.74 13.74 4,798,300 +0.09(+0.66%)
May 21, 2015 13.46 13.65 13.40 13.65 5,042,419 +0.14(+1.04%)
May 20, 2015 13.62 13.80 13.50 13.51 6,910,061 -0.15(-1.10%)
May 19, 2015 13.44 13.73 13.38 13.66 11,177,610 +0.27(+2.02%)
May 18, 2015 13.13 13.40 12.92 13.39 6,222,731 +0.32(+2.45%)
May 15, 2015 13.20 13.23 12.96 13.07 5,915,282 -0.07(-0.53%)
May 14, 2015 13.05 13.24 12.82 13.14 9,837,725 +0.49(+3.87%)
May 13, 2015 12.74 12.97 12.62 12.65 6,389,696 -0.04(-0.28%)
May 12, 2015 12.61 12.78 12.46 12.69 5,871,784 +0.05(+0.44%)
May 11, 2015 12.82 12.82 12.57 12.63 8,657,285 -0.25(-1.94%)
May 08, 2015 12.75 12.93 12.68 12.88 9,252,960 +0.19(+1.50%)
May 07, 2015 12.67 12.82 12.58 12.69 20,909,950 +0.04(+0.32%)
May 06, 2015 12.79 12.84 12.37 12.65 9,461,947 -0.05(-0.39%)
May 05, 2015 13.02 13.11 12.45 12.70 15,541,819 -0.38(-2.91%)
May 04, 2015 13.36 13.44 12.95 13.08 10,386,765 -0.26(-1.95%)
May 01, 2015 13.60 13.71 12.78 13.34 20,378,767 +0.02(+0.15%)
Apr 30, 2015 12.65 13.75 12.26 13.32 22,854,933 +0.52(+4.06%)
Apr 29, 2015 12.83 12.98 12.72 12.80 5,820,936 -0.13(-1.01%)
Apr 28, 2015 12.85 13.01 12.63 12.93 4,523,820 +0.06(+0.47%)
Apr 27, 2015 12.84 13.11 12.75 12.87 4,722,609 +0.09(+0.74%)
Apr 24, 2015 13.30 13.31 12.70 12.78 10,838,786 -0.48(-3.66%)
Apr 23, 2015 13.39 13.39 13.15 13.26 5,063,641 -0.31(-2.28%)
Apr 22, 2015 13.47 13.62 13.27 13.57 4,320,425 +0.11(+0.82%)
Apr 21, 2015 13.45 13.52 13.24 13.46 5,774,723 +0.14(+1.01%)
Apr 20, 2015 13.33 13.54 13.25 13.32 7,436,899 +0.09(+0.72%)
Apr 17, 2015 13.48 13.49 13.19 13.23 6,862,517 -0.36(-2.65%)
Apr 16, 2015 13.66 13.99 13.41 13.59 8,119,051 -0.20(-1.45%)
Apr 15, 2015 13.79 13.92 13.60 13.79 7,986,681 +0.12(+0.88%)
Apr 14, 2015 14.15 14.21 13.62 13.67 7,698,347 -0.47(-3.32%)
Apr 13, 2015 14.11 14.36 14.08 14.14 4,743,108 +0.03(+0.21%)
Apr 10, 2015 14.14 14.29 14.07 14.11 3,223,866 +0.02(+0.14%)
Apr 09, 2015 13.85 14.11 13.81 14.09 4,952,948 +0.29(+2.06%)
Apr 08, 2015 13.92 14.08 13.77 13.80 5,718,473 -0.09(-0.61%)
Apr 07, 2015 13.95 14.14 13.88 13.89 3,534,892 -0.08(-0.57%)
Apr 06, 2015 13.90 14.07 13.66 13.97 4,658,533 +0.11(+0.79%)
Apr 02, 2015 13.88 13.86 13.86 13.86 3,832,600 -0.06(-0.43%)
Apr 01, 2015 14.07 14.14 13.54 13.92 7,327,726 -0.19(-1.35%)
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%)
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.