Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 13.22 13.48 13.15 13.20 15,430,227 -0.07(-0.54%)
Apr 29, 2015 13.26 13.37 13.13 13.28 9,483,679 -0.05(-0.39%)
Apr 28, 2015 13.27 13.33 13.18 13.33 7,711,901 +0.07(+0.49%)
Apr 27, 2015 13.44 13.44 13.22 13.26 8,489,718 -0.14(-1.07%)
Apr 24, 2015 13.59 13.61 13.33 13.41 9,681,476 -0.25(-1.81%)
Apr 23, 2015 13.54 13.71 13.50 13.65 5,720,762 +0.11(+0.82%)
Apr 22, 2015 13.50 13.57 13.43 13.54 6,585,446 +0.07(+0.48%)
Apr 21, 2015 13.52 13.60 13.45 13.48 5,199,017 -0.02(-0.14%)
Apr 20, 2015 13.47 13.57 13.44 13.50 5,323,276 +0.07(+0.48%)
Apr 17, 2015 13.41 13.46 13.26 13.43 8,087,455 -0.07(-0.53%)
Apr 16, 2015 13.49 13.56 13.41 13.50 7,348,249 -0.03(-0.24%)
Apr 15, 2015 13.48 13.57 13.41 13.54 7,789,486 +0.09(+0.68%)
Apr 14, 2015 13.33 13.48 13.26 13.44 7,274,396 +0.10(+0.73%)
Apr 13, 2015 13.41 13.48 13.35 13.35 6,810,951 -0.08(-0.58%)
Apr 10, 2015 13.39 13.47 13.37 13.43 4,542,745 +0.00(+0.00%)
Apr 09, 2015 13.37 13.47 13.29 13.43 6,841,276 +0.03(+0.24%)
Apr 08, 2015 13.12 13.42 13.11 13.39 10,539,631 +0.32(+2.44%)
Apr 07, 2015 13.13 13.24 13.03 13.07 10,234,196 -0.10(-0.79%)
Apr 06, 2015 13.16 13.46 13.10 13.18 14,399,178 -0.44(-3.20%)
Apr 02, 2015 13.36 13.61 13.61 13.61 13,635,001 +0.23(+1.70%)
Apr 01, 2015 13.50 13.51 13.28 13.39 11,630,958 -0.16(-1.20%)
Mar 31, 2015 13.21 13.59 13.18 13.55 18,717,974 +0.27(+2.01%)
Mar 30, 2015 12.96 13.31 12.96 13.28 14,521,733 +0.46(+3.55%)
Mar 27, 2015 12.59 12.86 12.58 12.83 10,219,999 +0.20(+1.60%)
Mar 26, 2015 12.60 12.70 12.58 12.62 7,929,662 +0.00(+0.00%)
Mar 25, 2015 12.85 12.92 12.62 12.62 11,523,926 -0.21(-1.67%)
Mar 24, 2015 12.83 12.94 12.81 12.84 8,597,844 -0.02(-0.15%)
Mar 23, 2015 12.53 13.06 12.53 12.86 13,146,982 +0.36(+2.86%)
Mar 20, 2015 12.60 12.62 12.43 12.50 23,313,028 -0.03(-0.26%)
Mar 19, 2015 12.59 12.64 12.42 12.53 7,081,193 -0.07(-0.52%)
Mar 18, 2015 12.55 12.68 12.19 12.60 17,085,714 +0.03(+0.26%)
Mar 17, 2015 12.76 12.79 12.56 12.57 14,079,088 -0.20(-1.58%)
Mar 16, 2015 12.73 12.78 12.69 12.77 6,835,753 +0.07(+0.51%)
Mar 13, 2015 12.65 12.74 12.57 12.70 7,753,921 +0.06(+0.44%)
Mar 12, 2015 12.54 12.68 12.54 12.65 7,637,281 +0.19(+1.56%)
Mar 11, 2015 12.52 12.59 12.42 12.45 12,336,910 -0.06(-0.52%)
Mar 10, 2015 12.52 12.57 12.45 12.52 9,031,100 -0.12(-0.97%)
Mar 09, 2015 12.56 12.68 12.54 12.64 6,370,460 +0.08(+0.62%)
Mar 06, 2015 12.55 12.70 12.54 12.56 8,591,200 -0.03(-0.20%)
Mar 05, 2015 12.69 12.69 12.52 12.59 8,620,271 -0.10(-0.81%)
Mar 04, 2015 12.68 12.74 12.74 12.69 5,320,921 -0.05(-0.35%)
Mar 03, 2015 12.90 12.94 12.64 12.74 9,811,155 -0.21(-1.60%)
Mar 02, 2015 12.60 12.98 12.60 12.94 11,232,230 +0.34(+2.66%)
Feb 27, 2015 12.59 12.74 12.59 12.61 7,015,138 -0.05(-0.36%)
Feb 26, 2015 12.67 12.75 12.58 12.65 8,253,147 -0.01(-0.05%)
Feb 25, 2015 12.50 12.71 12.46 12.66 7,659,319 +0.17(+1.40%)
Feb 24, 2015 12.43 12.52 12.32 12.49 6,190,349 +0.04(+0.31%)
Feb 23, 2015 12.55 12.56 12.38 12.45 10,317,626 -0.12(-0.93%)
Feb 20, 2015 12.40 12.61 12.36 12.56 7,937,550 +0.12(+0.93%)
Feb 19, 2015 12.44 12.49 12.39 12.45 7,416,954 -0.02(-0.16%)
Feb 18, 2015 12.44 12.54 12.41 12.47 9,911,975 +0.00(+0.00%)
Feb 17, 2015 12.27 12.47 12.27 12.47 17,405,268 +0.18(+1.47%)
Feb 13, 2015 11.85 12.29 12.29 12.29 15,176,035 +0.46(+3.88%)
Feb 12, 2015 11.89 11.99 11.81 11.83 15,143,259 +0.01(+0.05%)
Feb 11, 2015 11.66 12.07 11.14 11.82 31,275,880 -0.06(-0.54%)
Feb 10, 2015 11.39 11.97 11.17 11.88 25,941,062 +0.50(+4.43%)
Feb 09, 2015 11.40 11.48 11.31 11.38 9,546,634 -0.07(-0.62%)
Feb 06, 2015 11.57 11.63 11.39 11.45 9,514,362 -0.10(-0.84%)
Feb 05, 2015 11.47 11.59 11.43 11.55 6,182,693 +0.12(+1.07%)
Feb 04, 2015 11.37 11.53 11.36 11.43 7,663,950 +0.00(+0.00%)
Feb 03, 2015 11.28 11.43 11.20 11.43 6,694,573 +0.18(+1.61%)
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.