Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 13.28 13.29 12.88 13.07 3,331,465 -0.23(-1.76%)
Apr 29, 2015 13.47 13.53 13.25 13.30 2,668,472 -0.21(-1.53%)
Apr 28, 2015 13.34 13.53 13.21 13.51 2,044,515 +0.20(+1.49%)
Apr 27, 2015 13.51 13.58 13.25 13.31 2,742,858 -0.11(-0.81%)
Apr 24, 2015 13.31 13.53 13.27 13.42 3,173,998 +0.10(+0.74%)
Apr 23, 2015 13.68 13.71 13.30 13.32 5,610,097 -0.60(-4.34%)
Apr 22, 2015 14.09 14.18 13.75 13.92 4,736,588 -0.19(-1.34%)
Apr 21, 2015 14.26 14.38 14.08 14.11 3,954,220 -0.06(-0.45%)
Apr 20, 2015 14.17 14.28 14.02 14.17 2,088,448 +0.08(+0.58%)
Apr 17, 2015 14.03 14.15 13.84 14.09 6,426,234 -0.08(-0.57%)
Apr 16, 2015 14.52 14.53 14.08 14.17 4,187,608 -0.38(-2.60%)
Apr 15, 2015 14.61 14.76 14.53 14.55 3,762,653 +0.03(+0.19%)
Apr 14, 2015 14.53 14.60 14.26 14.53 2,596,448 +0.05(+0.37%)
Apr 13, 2015 14.46 14.54 14.32 14.47 2,438,518 +0.05(+0.31%)
Apr 10, 2015 14.39 14.47 14.26 14.43 2,192,396 +0.07(+0.50%)
Apr 09, 2015 14.27 14.40 14.08 14.35 3,057,796 +0.04(+0.25%)
Apr 08, 2015 14.11 14.33 14.07 14.32 4,174,594 +0.18(+1.28%)
Apr 07, 2015 14.35 14.35 14.07 14.14 3,859,435 -0.26(-1.82%)
Apr 06, 2015 14.29 14.56 14.23 14.40 3,381,795 +0.09(+0.63%)
Apr 02, 2015 14.11 14.31 14.31 14.31 3,881,013 +0.21(+1.47%)
Apr 01, 2015 14.11 14.19 13.80 14.10 2,904,003 +0.02(+0.13%)
Mar 31, 2015 14.08 14.28 13.90 14.08 3,994,164 -0.04(-0.26%)
Mar 30, 2015 13.90 14.29 13.83 14.12 4,498,882 +0.34(+2.49%)
Mar 27, 2015 13.66 13.89 13.66 13.78 3,157,804 +0.15(+1.12%)
Mar 26, 2015 13.68 13.79 13.53 13.62 3,943,668 -0.14(-0.98%)
Mar 25, 2015 13.72 13.98 13.68 13.76 4,677,783 +0.10(+0.73%)
Mar 24, 2015 13.53 14.04 13.36 13.66 6,809,741 +0.14(+1.07%)
Mar 23, 2015 13.71 13.79 13.43 13.52 8,924,302 -0.24(-1.77%)
Mar 20, 2015 13.43 13.96 13.30 13.76 23,897,258 +1.06(+8.38%)
Mar 19, 2015 12.81 12.82 12.26 12.70 10,398,042 +0.07(+0.57%)
Mar 18, 2015 12.17 12.75 12.06 12.62 4,571,571 +0.41(+3.32%)
Mar 17, 2015 12.08 12.35 12.05 12.22 2,448,133 +0.05(+0.37%)
Mar 16, 2015 12.25 12.33 12.12 12.17 2,047,527 -0.05(-0.44%)
Mar 13, 2015 12.23 12.38 12.12 12.23 2,233,104 -0.07(-0.59%)
Mar 12, 2015 12.20 12.42 12.16 12.30 2,269,863 +0.11(+0.89%)
Mar 11, 2015 12.10 12.29 11.91 12.19 3,175,296 +0.25(+2.12%)
Mar 10, 2015 12.10 12.19 11.91 11.94 2,685,550 -0.28(-2.29%)
Mar 09, 2015 12.33 12.34 12.18 12.22 1,637,509 +0.09(+0.74%)
Mar 06, 2015 12.43 12.44 12.10 12.13 2,706,530 -0.34(-2.75%)
Mar 05, 2015 12.61 12.61 12.43 12.47 1,949,715 -0.07(-0.58%)
Mar 04, 2015 12.18 12.64 12.05 12.54 4,268,963 +0.35(+2.89%)
Mar 03, 2015 12.41 12.42 12.15 12.19 3,519,575 -0.27(-2.17%)
Mar 02, 2015 12.59 12.67 12.43 12.46 2,332,050 -0.12(-0.93%)
Feb 27, 2015 12.57 12.76 12.55 12.58 2,411,337 +0.01(+0.07%)
Feb 26, 2015 12.74 12.78 12.46 12.57 3,110,309 -0.19(-1.48%)
Feb 25, 2015 12.93 13.00 12.61 12.76 3,366,613 -0.15(-1.19%)
Feb 24, 2015 12.62 12.98 12.48 12.91 5,305,296 +0.49(+3.92%)
Feb 23, 2015 12.65 12.69 12.29 12.43 4,317,254 -0.26(-2.06%)
Feb 20, 2015 12.74 12.76 12.52 12.69 3,016,287 -0.05(-0.42%)
Feb 19, 2015 12.80 12.86 12.62 12.74 3,173,389 -0.09(-0.70%)
Feb 18, 2015 13.07 13.08 12.52 12.83 5,857,907 -0.25(-1.93%)
Feb 17, 2015 12.98 13.10 12.73 13.08 5,976,639 +0.11(+0.83%)
Feb 13, 2015 12.77 12.98 12.98 12.98 5,183,039 +0.23(+1.84%)
Feb 12, 2015 12.60 12.78 12.47 12.74 3,532,461 +0.24(+1.95%)
Feb 11, 2015 12.67 12.85 12.38 12.50 11,357,978 +0.23(+1.84%)
Feb 10, 2015 12.26 12.40 12.15 12.27 5,406,009 +0.04(+0.30%)
Feb 09, 2015 12.16 12.31 12.00 12.24 4,633,045 +0.05(+0.37%)
Feb 06, 2015 11.80 12.26 11.78 12.19 8,281,612 +0.37(+3.13%)
Feb 05, 2015 11.69 11.85 11.56 11.82 5,457,082 +0.15(+1.31%)
Feb 04, 2015 11.46 11.82 11.37 11.67 5,629,630 +0.13(+1.09%)
Feb 03, 2015 11.17 11.55 11.17 11.54 4,183,620 +0.40(+3.60%)
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.