Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 14.41 14.56 14.37 14.49 4,166,664 +0.10(+0.70%)
Mar 30, 2015 14.53 14.57 14.37 14.39 3,004,360 -0.10(-0.67%)
Mar 27, 2015 14.25 14.52 14.25 14.48 3,767,625 +0.25(+1.73%)
Mar 26, 2015 14.35 14.36 14.17 14.24 3,649,423 -0.12(-0.82%)
Mar 25, 2015 14.55 14.55 14.32 14.36 2,901,716 -0.18(-1.26%)
Mar 24, 2015 14.63 14.68 14.53 14.54 2,517,476 -0.10(-0.66%)
Mar 23, 2015 14.68 14.75 14.62 14.63 3,876,951 -0.03(-0.20%)
Mar 20, 2015 14.72 14.90 14.65 14.66 4,733,099 -0.01(-0.06%)
Mar 19, 2015 14.80 14.82 14.62 14.67 3,508,944 -0.17(-1.17%)
Mar 18, 2015 14.76 14.93 14.60 14.85 2,556,923 +0.08(+0.55%)
Mar 17, 2015 14.49 14.80 14.39 14.77 3,607,913 +0.26(+1.78%)
Mar 16, 2015 14.61 14.62 14.47 14.51 2,755,989 -0.09(-0.62%)
Mar 13, 2015 14.70 14.77 14.53 14.60 2,881,390 -0.14(-0.96%)
Mar 12, 2015 14.58 14.75 14.53 14.74 5,101,395 +0.19(+1.34%)
Mar 11, 2015 14.57 14.68 14.46 14.55 3,130,194 -0.05(-0.32%)
Mar 10, 2015 14.85 15.00 14.56 14.59 5,842,186 -0.39(-2.62%)
Mar 09, 2015 15.00 15.05 14.95 14.98 6,618,858 +0.03(+0.22%)
Mar 06, 2015 14.76 14.99 14.67 14.95 10,215,065 +0.06(+0.38%)
Mar 05, 2015 14.77 14.91 14.68 14.89 4,862,346 +0.19(+1.31%)
Mar 04, 2015 14.68 14.76 14.60 14.70 4,710,849 +0.01(+0.06%)
Mar 03, 2015 14.62 14.72 14.61 14.69 6,421,911 -0.02(-0.16%)
Mar 02, 2015 14.53 14.72 14.46 14.72 5,708,585 +0.24(+1.65%)
Feb 27, 2015 14.41 14.55 14.41 14.48 3,722,748 +0.04(+0.28%)
Feb 26, 2015 14.17 14.51 14.16 14.44 8,208,012 +0.01(+0.09%)
Feb 25, 2015 14.50 14.59 14.32 14.42 4,950,452 -0.06(-0.43%)
Feb 24, 2015 14.45 14.52 14.39 14.49 3,817,876 +0.05(+0.36%)
Feb 23, 2015 14.42 14.49 14.33 14.43 6,671,204 +0.03(+0.23%)
Feb 20, 2015 14.24 14.42 14.15 14.40 4,897,374 +0.17(+1.18%)
Feb 19, 2015 14.14 14.24 14.12 14.23 3,219,910 +0.04(+0.27%)
Feb 18, 2015 14.08 14.27 14.03 14.19 4,951,267 +0.13(+0.95%)
Feb 17, 2015 13.85 14.12 13.82 14.06 6,466,150 +0.19(+1.36%)
Feb 13, 2015 13.69 13.87 13.87 13.87 5,138,229 +0.21(+1.51%)
Feb 12, 2015 13.33 13.70 13.29 13.67 5,921,886 +0.42(+3.18%)
Feb 11, 2015 12.93 13.28 12.88 13.25 7,082,114 +0.38(+2.95%)
Feb 10, 2015 12.76 12.89 12.72 12.87 7,348,624 +0.06(+0.44%)
Feb 09, 2015 12.79 12.87 12.73 12.81 9,200,998 -0.01(-0.06%)
Feb 06, 2015 12.87 12.91 12.68 12.82 13,802,789 +0.00(+0.03%)
Feb 05, 2015 12.85 12.85 12.69 12.81 15,174,620 +0.00(+0.00%)
Feb 04, 2015 13.17 13.17 12.62 12.81 25,359,688 -0.87(-6.34%)
Feb 03, 2015 13.50 13.73 13.45 13.68 6,807,364 +0.31(+2.33%)
Feb 02, 2015 13.09 13.39 13.01 13.37 5,180,891 +0.35(+2.71%)
Jan 30, 2015 12.91 13.12 12.86 13.01 4,983,482 +0.05(+0.39%)
Jan 29, 2015 13.20 13.28 12.86 12.96 3,581,843 -0.20(-1.52%)
Jan 28, 2015 13.61 13.65 13.14 13.16 2,671,354 -0.30(-2.24%)
Jan 27, 2015 13.57 13.62 13.36 13.47 2,320,581 -0.25(-1.79%)
Jan 26, 2015 13.55 13.79 13.54 13.71 2,807,849 +0.17(+1.26%)
Jan 23, 2015 13.30 13.56 13.25 13.54 2,614,571 +0.24(+1.81%)
Jan 22, 2015 13.32 13.43 13.14 13.30 6,623,208 +0.10(+0.74%)
Jan 21, 2015 13.28 13.37 13.16 13.20 2,515,906 -0.10(-0.76%)
Jan 20, 2015 13.17 13.42 13.10 13.30 4,667,117 +0.15(+1.13%)
Jan 16, 2015 12.95 13.19 12.94 13.15 4,173,414 +0.16(+1.25%)
Jan 15, 2015 13.22 13.24 12.98 12.99 4,558,922 -0.12(-0.93%)
Jan 14, 2015 13.13 13.17 12.85 13.11 4,690,359 -0.15(-1.10%)
Jan 13, 2015 12.96 13.44 12.91 13.26 6,134,348 +0.35(+2.68%)
Jan 12, 2015 13.13 13.13 12.83 12.91 3,830,954 -0.22(-1.69%)
Jan 09, 2015 13.18 13.23 13.04 13.13 1,943,180 -0.00(-0.03%)
Jan 08, 2015 12.92 13.19 12.86 13.14 3,608,008 +0.31(+2.45%)
Jan 07, 2015 12.88 12.91 12.79 12.82 2,540,624 -0.02(-0.18%)
Jan 06, 2015 12.81 12.97 12.64 12.85 4,713,461 +0.05(+0.37%)
Jan 05, 2015 12.80 12.88 12.71 12.80 2,104,547 -0.07(-0.58%)
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.