Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 14.35 14.83 14.19 14.54 1,316,728 +0.38(+2.68%)
Apr 29, 2015 14.14 14.39 13.87 14.16 1,414,360 +0.38(+2.76%)
Apr 28, 2015 14.39 14.77 13.78 13.78 1,379,135 -0.53(-3.70%)
Apr 27, 2015 13.77 14.39 13.72 14.31 964,359 +0.43(+3.10%)
Apr 24, 2015 13.95 14.05 13.84 13.88 740,526 -0.15(-1.07%)
Apr 23, 2015 14.25 14.29 13.90 14.03 1,259,133 -0.13(-0.92%)
Apr 22, 2015 14.25 14.51 14.09 14.16 1,124,544 -0.15(-1.05%)
Apr 21, 2015 14.15 14.47 14.09 14.31 963,868 +0.00(+0.00%)
Apr 20, 2015 14.52 14.58 14.22 14.31 1,085,366 -0.48(-3.25%)
Apr 17, 2015 14.79 15.21 14.71 14.79 2,137,949 +0.47(+3.28%)
Apr 16, 2015 14.66 14.73 14.19 14.32 922,469 -0.30(-2.05%)
Apr 15, 2015 14.75 14.77 14.46 14.62 1,090,712 -0.33(-2.21%)
Apr 14, 2015 15.28 15.38 14.82 14.95 1,167,287 -0.15(-0.99%)
Apr 13, 2015 14.52 15.24 14.38 15.10 1,388,119 +0.38(+2.58%)
Apr 10, 2015 15.26 15.28 14.70 14.72 1,451,818 -0.68(-4.42%)
Apr 09, 2015 15.87 16.05 15.38 15.40 1,443,767 -0.55(-3.45%)
Apr 08, 2015 16.14 16.26 15.91 15.95 1,073,271 -0.32(-1.97%)
Apr 07, 2015 16.17 16.27 16.00 16.27 965,066 +0.01(+0.06%)
Apr 06, 2015 16.82 16.88 16.14 16.26 1,283,511 -0.40(-2.40%)
Apr 02, 2015 16.66 16.66 16.66 0 -0.34(-2.00%)
Apr 01, 2015 17.05 17.56 16.99 17.00 1,421,080 -0.01(-0.06%)
Mar 31, 2015 16.65 17.11 16.62 17.01 1,249,074 +0.43(+2.59%)
Mar 30, 2015 16.70 16.74 16.50 16.58 1,323,654 -0.53(-3.10%)
Mar 27, 2015 17.33 17.37 17.04 17.11 899,433 -0.21(-1.21%)
Mar 26, 2015 17.81 17.97 17.21 17.32 2,541,850 -0.15(-0.86%)
Mar 25, 2015 16.63 17.49 16.54 17.47 2,111,187 +0.77(+4.61%)
Mar 24, 2015 16.81 16.90 16.38 16.70 1,309,364 -0.09(-0.54%)
Mar 23, 2015 16.96 16.99 16.59 16.79 1,122,049 -0.31(-1.81%)
Mar 20, 2015 17.16 17.26 16.58 17.10 1,913,529 -0.28(-1.61%)
Mar 19, 2015 17.63 17.81 17.31 17.38 1,245,324 +0.03(+0.17%)
Mar 18, 2015 18.27 18.39 17.22 17.35 2,292,741 -0.78(-4.30%)
Mar 17, 2015 18.49 18.62 18.08 18.13 872,959 -0.12(-0.66%)
Mar 16, 2015 18.44 18.49 18.05 18.25 1,045,977 -0.42(-2.25%)
Mar 13, 2015 18.33 19.15 18.24 18.67 1,309,211 +0.42(+2.30%)
Mar 12, 2015 19.06 19.08 18.22 18.25 1,203,500 -1.15(-5.93%)
Mar 11, 2015 19.01 19.56 18.96 19.40 1,448,817 +0.41(+2.16%)
Mar 10, 2015 18.92 19.22 18.79 18.99 1,568,716 +0.59(+3.21%)
Mar 09, 2015 18.52 18.65 18.21 18.40 1,003,692 -0.26(-1.39%)
Mar 06, 2015 18.11 18.75 17.87 18.66 1,272,275 +0.82(+4.60%)
Mar 05, 2015 17.98 18.23 17.83 17.84 940,484 -0.24(-1.33%)
Mar 04, 2015 18.78 18.06 18.08 1,570,319 -0.05(-0.28%)
Mar 03, 2015 18.52 18.13 1,047,560 +0.39(+2.20%)
Mar 02, 2015 18.27 18.33 17.74 17.74 1,720,174 -0.64(-3.48%)
Feb 27, 2015 18.44 18.60 18.08 18.38 1,148,795 -0.07(-0.38%)
Feb 26, 2015 18.63 18.98 18.22 18.45 1,326,107 -0.23(-1.23%)
Feb 25, 2015 18.61 18.88 17.84 18.68 1,606,886 +0.13(+0.70%)
Feb 24, 2015 19.31 19.31 18.45 18.55 1,645,494 -0.81(-4.18%)
Feb 23, 2015 19.50 19.62 19.28 19.36 749,611 +0.07(+0.36%)
Feb 20, 2015 20.40 20.52 19.14 19.29 1,153,675 -0.72(-3.60%)
Feb 19, 2015 20.69 20.70 20.00 20.01 880,432 -0.45(-2.20%)
Feb 18, 2015 20.89 20.92 20.38 20.46 850,030 -0.18(-0.87%)
Feb 17, 2015 20.78 20.93 20.48 20.64 961,635 +0.05(+0.24%)
Feb 13, 2015 20.59 20.59 20.59 0 -0.25(-1.20%)
Feb 12, 2015 21.64 21.76 20.74 20.84 1,366,623 -1.31(-5.91%)
Feb 11, 2015 22.27 22.57 22.11 22.15 1,030,844 +0.09(+0.41%)
Feb 10, 2015 22.39 22.82 21.93 22.06 1,186,217 -0.87(-3.79%)
Feb 09, 2015 23.24 23.42 22.84 22.93 1,003,327 +0.11(+0.48%)
Feb 06, 2015 21.60 23.29 21.46 22.82 1,873,715 +0.94(+4.30%)
Feb 05, 2015 22.43 22.45 21.73 21.88 1,223,534 -0.85(-3.74%)
Feb 04, 2015 22.38 22.84 21.74 22.73 1,263,140 +0.62(+2.80%)
Feb 03, 2015 22.79 23.01 22.02 22.11 1,055,036 -1.10(-4.74%)
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.