Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 15.18 15.58 15.18 15.50 1,639,814 +0.19(+1.21%)
Mar 30, 2015 15.12 15.37 14.98 15.32 636,981 +0.25(+1.66%)
Mar 27, 2015 15.32 15.42 14.89 15.07 576,189 -0.25(-1.64%)
Mar 26, 2015 15.09 15.78 15.03 15.32 3,426,437 +0.14(+0.92%)
Mar 25, 2015 14.48 15.26 14.48 15.18 1,858,724 +0.70(+4.81%)
Mar 24, 2015 14.42 14.59 14.31 14.48 2,049,287 +0.07(+0.52%)
Mar 23, 2015 14.20 14.66 14.07 14.41 427,442 +0.14(+0.98%)
Mar 20, 2015 14.01 14.53 13.95 14.27 2,464,704 +0.33(+2.40%)
Mar 19, 2015 14.12 14.33 13.92 13.94 170,659 -0.22(-1.57%)
Mar 18, 2015 14.00 14.26 13.91 14.16 273,284 +0.12(+0.86%)
Mar 17, 2015 13.95 14.13 13.94 14.04 352,385 +0.04(+0.26%)
Mar 16, 2015 14.18 14.55 13.93 14.00 465,966 -0.17(-1.18%)
Mar 13, 2015 14.20 14.33 13.90 14.17 104,951 -0.06(-0.39%)
Mar 12, 2015 14.22 14.42 14.14 14.22 449,786 +0.10(+0.72%)
Mar 11, 2015 14.21 14.36 13.97 14.12 418,640 -0.05(-0.33%)
Mar 10, 2015 14.18 14.32 13.90 14.17 348,894 -0.14(-0.97%)
Mar 09, 2015 14.39 14.45 13.91 14.31 201,174 -0.08(-0.58%)
Mar 06, 2015 14.47 14.73 14.15 14.39 220,186 -0.13(-0.90%)
Mar 05, 2015 14.66 14.84 14.40 14.52 818,803 -0.08(-0.57%)
Mar 04, 2015 14.57 14.75 14.48 14.60 340,904 -0.03(-0.19%)
Mar 03, 2015 14.66 15.06 14.58 14.63 437,222 -0.19(-1.25%)
Mar 02, 2015 14.80 14.96 14.56 14.82 275,010 +0.02(+0.13%)
Feb 27, 2015 14.96 15.23 14.72 14.80 514,247 -0.23(-1.54%)
Feb 26, 2015 14.91 15.04 14.76 15.03 202,534 +0.13(+0.87%)
Feb 25, 2015 14.89 15.01 14.76 14.90 186,720 +0.00(+0.00%)
Feb 24, 2015 14.53 14.98 14.43 14.90 303,879 +0.36(+2.49%)
Feb 23, 2015 14.01 14.66 13.70 14.54 656,419 -0.53(-3.51%)
Feb 20, 2015 14.99 15.19 14.83 15.07 225,727 +0.12(+0.81%)
Feb 19, 2015 14.87 15.04 14.80 14.95 103,261 +0.02(+0.12%)
Feb 18, 2015 14.88 15.18 14.77 14.93 173,373 -0.03(-0.19%)
Feb 17, 2015 14.95 15.11 14.72 14.96 1,744,033 -0.03(-0.19%)
Feb 13, 2015 14.93 14.98 14.98 14.98 192,589 +0.13(+0.88%)
Feb 12, 2015 14.57 15.08 14.31 14.85 327,400 +0.47(+3.29%)
Feb 11, 2015 14.25 14.47 14.16 14.38 168,334 +0.13(+0.91%)
Feb 10, 2015 14.45 14.56 14.16 14.25 149,972 -0.06(-0.45%)
Feb 09, 2015 14.66 14.72 14.26 14.32 168,078 -0.34(-2.34%)
Feb 06, 2015 14.80 14.85 14.54 14.66 97,799 -0.15(-1.00%)
Feb 05, 2015 14.53 14.84 14.34 14.81 118,096 +0.31(+2.11%)
Feb 04, 2015 14.50 14.73 14.25 14.50 499,459 -0.08(-0.57%)
Feb 03, 2015 14.36 14.59 14.19 14.59 148,642 +0.24(+1.68%)
Feb 02, 2015 14.46 14.47 14.02 14.34 105,634 -0.13(-0.90%)
Jan 30, 2015 14.05 14.53 13.97 14.47 254,175 +0.28(+1.96%)
Jan 29, 2015 14.20 14.31 14.05 14.20 154,089 -0.01(-0.07%)
Jan 28, 2015 14.47 14.50 14.06 14.20 300,372 -0.18(-1.23%)
Jan 27, 2015 14.27 14.52 14.25 14.38 178,439 -0.16(-1.09%)
Jan 26, 2015 14.29 14.58 13.99 14.54 170,274 +0.20(+1.43%)
Jan 23, 2015 14.37 14.46 14.20 14.33 47,762 -0.07(-0.52%)
Jan 22, 2015 14.27 14.47 14.00 14.41 157,363 +0.25(+1.77%)
Jan 21, 2015 14.17 14.24 14.05 14.16 39,889 -0.09(-0.65%)
Jan 20, 2015 14.38 14.40 14.07 14.25 61,153 -0.15(-1.03%)
Jan 16, 2015 14.02 14.41 14.00 14.40 227,356 +0.30(+2.11%)
Jan 15, 2015 14.66 14.72 13.99 14.10 186,577 -0.51(-3.49%)
Jan 14, 2015 14.29 14.81 14.29 14.61 88,300 +0.12(+0.83%)
Jan 13, 2015 14.68 14.72 14.23 14.49 337,194 -0.06(-0.45%)
Jan 12, 2015 14.76 14.90 14.34 14.56 89,960 -0.25(-1.69%)
Jan 09, 2015 14.94 15.00 14.53 14.81 69,741 -0.09(-0.62%)
Jan 08, 2015 15.12 15.24 14.82 14.90 253,937 -0.03(-0.19%)
Jan 07, 2015 15.06 15.14 14.77 14.93 213,364 -0.04(-0.25%)
Jan 06, 2015 15.93 15.93 14.82 14.97 381,228 -0.93(-5.84%)
Jan 05, 2015 16.46 16.64 15.88 15.89 237,233 -0.68(-4.09%)
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.