Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 12.28 12.53 12.24 12.42 595,561 +0.11(+0.89%)
May 28, 2015 12.14 12.35 12.14 12.31 544,984 +0.07(+0.57%)
May 27, 2015 12.26 12.44 12.06 12.24 550,634 -0.01(-0.08%)
May 26, 2015 12.62 12.75 12.16 12.25 634,741 -0.50(-3.92%)
May 22, 2015 12.75 12.75 12.75 0 -0.02(-0.16%)
May 21, 2015 12.62 12.88 12.55 12.77 459,533 +0.12(+0.95%)
May 20, 2015 12.70 12.73 12.57 12.65 511,445 -0.05(-0.39%)
May 19, 2015 12.91 12.91 12.54 12.70 1,182,103 -0.25(-1.93%)
May 18, 2015 12.92 13.08 12.81 12.95 440,764 -0.12(-0.92%)
May 15, 2015 13.27 13.42 12.89 13.07 589,191 -0.20(-1.51%)
May 14, 2015 13.42 13.64 13.17 13.27 464,469 -0.05(-0.38%)
May 13, 2015 13.38 13.49 13.21 13.32 526,888 -0.01(-0.08%)
May 12, 2015 12.81 13.36 12.51 13.33 738,182 +0.39(+3.01%)
May 11, 2015 12.96 13.30 12.88 12.94 676,576 -0.08(-0.61%)
May 08, 2015 14.00 14.36 12.87 13.02 1,476,974 -1.28(-8.95%)
May 07, 2015 14.57 14.57 14.19 14.30 453,884 -0.35(-2.39%)
May 06, 2015 14.83 14.93 14.56 14.65 468,003 -0.10(-0.68%)
May 05, 2015 14.88 15.00 14.53 14.75 582,363 -0.12(-0.81%)
May 04, 2015 14.71 15.11 14.60 14.87 478,659 +0.21(+1.43%)
May 01, 2015 14.98 15.18 14.41 14.66 560,834 -0.29(-1.94%)
Apr 30, 2015 14.76 14.98 14.58 14.95 697,179 +0.11(+0.74%)
Apr 29, 2015 14.72 14.97 14.67 14.84 438,160 +0.00(+0.00%)
Apr 28, 2015 14.64 14.92 14.60 14.84 546,473 +0.26(+1.78%)
Apr 27, 2015 14.10 14.93 14.10 14.58 1,052,667 +0.53(+3.77%)
Apr 24, 2015 14.08 14.29 14.00 14.05 285,602 +0.02(+0.14%)
Apr 23, 2015 13.70 14.10 13.51 14.03 442,255 +0.31(+2.26%)
Apr 22, 2015 13.87 13.92 13.69 13.72 303,083 -0.12(-0.87%)
Apr 21, 2015 13.96 14.06 13.77 13.84 590,067 -0.11(-0.79%)
Apr 20, 2015 13.87 14.03 13.55 13.95 710,723 +0.18(+1.31%)
Apr 17, 2015 13.63 13.81 13.48 13.77 472,076 +0.03(+0.22%)
Apr 16, 2015 13.63 13.84 13.44 13.74 547,104 +0.09(+0.66%)
Apr 15, 2015 13.16 13.74 13.16 13.65 441,110 +0.54(+4.12%)
Apr 14, 2015 13.27 13.43 13.08 13.11 604,086 -0.13(-0.98%)
Apr 13, 2015 13.00 13.26 12.97 13.24 349,520 +0.21(+1.61%)
Apr 10, 2015 12.81 13.08 12.77 13.03 414,589 +0.23(+1.80%)
Apr 09, 2015 12.57 12.99 12.54 12.80 386,058 +0.23(+1.83%)
Apr 08, 2015 12.58 12.81 12.50 12.57 267,214 -0.02(-0.16%)
Apr 07, 2015 12.79 12.94 12.57 12.59 299,776 -0.21(-1.64%)
Apr 06, 2015 12.55 12.91 12.50 12.80 272,821 +0.19(+1.51%)
Apr 02, 2015 12.61 12.61 12.61 0 +0.06(+0.48%)
Apr 01, 2015 12.58 12.85 12.28 12.55 628,421 -0.11(-0.87%)
Mar 31, 2015 13.08 13.08 12.64 12.66 440,177 -0.52(-3.95%)
Mar 30, 2015 12.92 13.24 12.80 13.18 281,637 +0.32(+2.49%)
Mar 27, 2015 12.86 12.94 12.54 12.86 504,815 -0.05(-0.39%)
Mar 26, 2015 13.06 13.52 12.88 12.91 273,597 -0.22(-1.68%)
Mar 25, 2015 13.47 13.60 13.04 13.13 306,940 -0.27(-2.01%)
Mar 24, 2015 13.36 13.53 13.17 13.40 299,284 +0.07(+0.53%)
Mar 23, 2015 13.19 13.44 13.15 13.33 426,105 +0.07(+0.53%)
Mar 20, 2015 12.26 13.37 12.13 13.26 1,194,371 +1.20(+9.95%)
Mar 19, 2015 12.14 12.30 11.98 12.06 252,431 -0.22(-1.79%)
Mar 18, 2015 12.12 12.34 11.93 12.28 798,557 +0.06(+0.49%)
Mar 17, 2015 12.25 12.32 12.00 12.22 562,648 -0.11(-0.89%)
Mar 16, 2015 12.67 12.70 12.28 12.33 341,164 -0.30(-2.38%)
Mar 13, 2015 12.50 12.71 12.33 12.63 620,699 +0.06(+0.48%)
Mar 12, 2015 12.49 12.77 12.43 12.57 433,864 +0.21(+1.70%)
Mar 11, 2015 12.07 12.41 11.90 12.36 530,897 +0.31(+2.57%)
Mar 10, 2015 12.21 12.39 11.88 12.05 939,887 -0.33(-2.67%)
Mar 09, 2015 12.47 12.61 12.34 12.38 364,418 -0.01(-0.08%)
Mar 06, 2015 12.51 12.66 12.28 12.39 552,272 -0.28(-2.21%)
Mar 05, 2015 12.63 12.78 12.49 12.67 358,412 +0.04(+0.32%)
Mar 04, 2015 12.67 12.52 12.63 345,229 -0.04(-0.32%)
Mar 03, 2015 12.65 12.67 419,334 -0.08(-0.63%)
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.