Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.44 13.88 13.40 13.65 113,754 +0.10(+0.74%)
Mar 30, 2015 13.97 14.25 13.27 13.55 280,866 -0.41(-2.94%)
Mar 27, 2015 14.21 14.40 13.93 13.96 142,436 +0.06(+0.43%)
Mar 26, 2015 13.80 14.49 13.80 13.90 216,976 +0.10(+0.72%)
Mar 25, 2015 13.95 14.06 13.59 13.80 152,587 -0.13(-0.93%)
Mar 24, 2015 13.57 14.08 13.50 13.93 294,030 +0.39(+2.88%)
Mar 23, 2015 13.61 13.66 13.19 13.54 348,435 -0.18(-1.31%)
Mar 20, 2015 14.07 14.10 13.34 13.72 506,923 -0.38(-2.70%)
Mar 19, 2015 14.52 14.65 13.99 14.10 252,540 -0.48(-3.29%)
Mar 18, 2015 14.05 14.95 14.05 14.58 310,438 +0.53(+3.77%)
Mar 17, 2015 14.05 14.80 13.75 14.05 633,561 -1.10(-7.26%)
Mar 16, 2015 15.39 15.64 14.90 15.15 412,608 +0.04(+0.26%)
Mar 13, 2015 14.50 15.20 14.45 15.11 247,889 +0.64(+4.42%)
Mar 12, 2015 14.15 14.48 13.98 14.47 212,710 +0.34(+2.41%)
Mar 11, 2015 14.16 14.34 13.94 14.13 204,177 +0.08(+0.57%)
Mar 10, 2015 13.90 14.50 13.90 14.05 157,813 +0.00(+0.00%)
Mar 09, 2015 14.06 14.40 13.90 14.05 217,338 -0.08(-0.57%)
Mar 06, 2015 14.30 14.68 14.08 14.13 169,941 -0.51(-3.48%)
Mar 05, 2015 14.17 14.80 14.17 14.64 205,938 +0.41(+2.88%)
Mar 04, 2015 14.60 14.68 14.02 14.23 304,995 -0.45(-3.07%)
Mar 03, 2015 15.22 15.49 14.63 14.68 231,068 -0.51(-3.36%)
Mar 02, 2015 15.28 15.67 15.03 15.19 239,086 +0.06(+0.40%)
Feb 27, 2015 15.48 16.00 15.05 15.13 244,300 -0.40(-2.58%)
Feb 26, 2015 14.70 16.10 14.70 15.53 383,870 +0.74(+5.00%)
Feb 25, 2015 14.89 15.62 14.72 14.79 247,635 -0.03(-0.20%)
Feb 24, 2015 15.38 15.76 14.57 14.82 665,594 -0.64(-4.14%)
Feb 23, 2015 16.36 16.60 15.35 15.46 272,993 -0.86(-5.27%)
Feb 20, 2015 16.34 16.67 16.20 16.32 270,657 -0.08(-0.49%)
Feb 19, 2015 16.36 16.64 16.01 16.40 202,533 -0.08(-0.49%)
Feb 18, 2015 16.16 16.99 15.98 16.48 250,451 +0.50(+3.13%)
Feb 17, 2015 16.93 17.20 15.81 15.98 235,827 -0.95(-5.61%)
Feb 13, 2015 17.16 16.93 16.93 16.93 418,400 -0.16(-0.94%)
Feb 12, 2015 15.81 17.45 15.62 17.09 459,283 +1.07(+6.68%)
Feb 11, 2015 15.88 16.67 15.50 16.02 372,798 +0.20(+1.26%)
Feb 10, 2015 14.62 15.95 14.56 15.82 563,374 +1.23(+8.43%)
Feb 09, 2015 13.78 14.73 13.61 14.59 288,633 +0.70(+5.04%)
Feb 06, 2015 14.23 14.43 13.67 13.89 204,562 -0.26(-1.84%)
Feb 05, 2015 13.85 14.45 13.70 14.15 319,121 +0.45(+3.28%)
Feb 04, 2015 13.92 14.35 13.52 13.70 270,787 -0.23(-1.65%)
Feb 03, 2015 13.75 14.30 13.40 13.93 438,927 -0.54(-3.73%)
Feb 02, 2015 14.35 14.67 13.81 14.47 203,959 +0.12(+0.84%)
Jan 30, 2015 14.29 14.73 14.12 14.35 179,786 -0.09(-0.62%)
Jan 29, 2015 14.30 14.67 13.82 14.44 238,491 +0.28(+1.98%)
Jan 28, 2015 14.69 14.76 13.75 14.16 303,384 -0.59(-4.00%)
Jan 27, 2015 14.60 14.95 14.35 14.75 328,136 -0.25(-1.67%)
Jan 26, 2015 14.90 15.44 14.90 15.00 236,507 +0.11(+0.74%)
Jan 23, 2015 15.19 15.27 14.64 14.89 260,987 +0.15(+1.02%)
Jan 22, 2015 14.91 15.14 14.41 14.74 222,553 +0.13(+0.89%)
Jan 21, 2015 14.22 15.03 13.93 14.61 361,965 +0.40(+2.81%)
Jan 20, 2015 14.12 14.50 13.67 14.21 312,160 +0.05(+0.35%)
Jan 16, 2015 14.02 14.28 13.78 14.16 250,163 +0.09(+0.64%)
Jan 15, 2015 14.81 14.81 13.85 14.07 302,061 -0.61(-4.16%)
Jan 14, 2015 14.77 15.11 14.23 14.68 296,078 -0.29(-1.94%)
Jan 13, 2015 16.55 16.55 14.61 14.97 474,676 -0.68(-4.35%)
Jan 12, 2015 16.65 16.84 15.45 15.65 431,519 -0.88(-5.32%)
Jan 09, 2015 17.71 17.92 16.49 16.53 367,277 -0.99(-5.65%)
Jan 08, 2015 16.84 17.89 16.68 17.52 551,029 +0.72(+4.29%)
Jan 07, 2015 16.83 17.27 16.19 16.80 325,314 +0.17(+1.02%)
Jan 06, 2015 16.73 16.74 16.00 16.63 301,602 -0.02(-0.12%)
Jan 05, 2015 16.61 17.12 16.00 16.65 435,309 +0.09(+0.54%)
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.