Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.51 13.72 13.33 13.40 2,588,183 -0.15(-1.14%)
May 28, 2015 13.40 13.84 13.40 13.55 3,376,987 +0.09(+0.67%)
May 27, 2015 13.46 13.50 13.25 13.46 3,056,430 +0.03(+0.20%)
May 26, 2015 13.52 13.59 13.32 13.43 2,315,665 -0.12(-0.87%)
May 22, 2015 13.62 13.55 13.55 13.55 2,652,834 -0.13(-0.93%)
May 21, 2015 13.69 13.76 13.58 13.68 2,589,890 +0.01(+0.07%)
May 20, 2015 13.69 13.78 13.51 13.67 1,964,055 -0.02(-0.13%)
May 19, 2015 13.59 13.84 13.53 13.69 4,622,855 +0.33(+2.44%)
May 18, 2015 13.40 13.57 13.30 13.36 3,083,988 -0.04(-0.27%)
May 15, 2015 12.94 13.48 12.94 13.40 5,556,009 +0.34(+2.64%)
May 14, 2015 13.01 13.12 12.88 13.05 3,496,516 +0.13(+0.98%)
May 13, 2015 12.92 13.08 12.89 12.92 2,488,144 -0.01(-0.07%)
May 12, 2015 13.05 13.10 12.71 12.93 4,850,273 -0.19(-1.45%)
May 11, 2015 13.20 13.33 13.12 13.12 1,827,748 -0.10(-0.75%)
May 08, 2015 13.39 13.49 13.21 13.22 3,705,234 -0.02(-0.14%)
May 07, 2015 13.21 13.31 13.14 13.24 3,365,392 +0.05(+0.41%)
May 06, 2015 13.15 13.21 12.95 13.19 2,653,121 +0.06(+0.48%)
May 05, 2015 13.38 13.58 13.12 13.12 3,424,498 -0.27(-2.00%)
May 04, 2015 13.36 13.58 13.35 13.39 2,592,032 +0.03(+0.20%)
May 01, 2015 13.10 13.42 13.08 13.36 2,574,865 +0.25(+1.93%)
Apr 30, 2015 13.33 13.34 12.92 13.11 3,320,010 -0.24(-1.76%)
Apr 29, 2015 13.52 13.57 13.30 13.35 2,659,297 -0.21(-1.54%)
Apr 28, 2015 13.38 13.57 13.26 13.55 2,037,485 +0.20(+1.49%)
Apr 27, 2015 13.55 13.63 13.30 13.35 2,733,427 -0.11(-0.81%)
Apr 24, 2015 13.35 13.57 13.32 13.46 3,163,085 +0.10(+0.75%)
Apr 23, 2015 13.73 13.75 13.35 13.36 5,590,807 -0.61(-4.34%)
Apr 22, 2015 14.14 14.23 13.80 13.97 4,720,302 -0.19(-1.34%)
Apr 21, 2015 14.30 14.43 14.13 14.16 3,940,624 -0.06(-0.45%)
Apr 20, 2015 14.21 14.33 14.07 14.22 2,081,267 +0.08(+0.58%)
Apr 17, 2015 14.08 14.20 13.89 14.14 6,404,138 -0.08(-0.57%)
Apr 16, 2015 14.57 14.58 14.12 14.22 4,173,209 -0.38(-2.60%)
Apr 15, 2015 14.66 14.81 14.58 14.60 3,749,715 +0.03(+0.19%)
Apr 14, 2015 14.59 14.65 14.30 14.58 2,587,520 +0.05(+0.37%)
Apr 13, 2015 14.51 14.59 14.37 14.52 2,430,133 +0.05(+0.31%)
Apr 10, 2015 14.44 14.52 14.31 14.48 2,184,858 +0.07(+0.50%)
Apr 09, 2015 14.32 14.45 14.13 14.40 3,047,283 +0.04(+0.25%)
Apr 08, 2015 14.16 14.38 14.11 14.37 4,160,240 +0.18(+1.28%)
Apr 07, 2015 14.40 14.40 14.11 14.19 3,846,165 -0.26(-1.82%)
Apr 06, 2015 14.34 14.61 14.28 14.45 3,370,167 +0.09(+0.63%)
Apr 02, 2015 14.16 14.36 14.36 14.36 3,867,669 +0.21(+1.47%)
Apr 01, 2015 14.16 14.24 13.84 14.15 2,894,018 +0.02(+0.13%)
Mar 31, 2015 14.13 14.33 13.95 14.13 3,980,430 -0.04(-0.26%)
Mar 30, 2015 13.95 14.34 13.88 14.17 4,483,413 +0.34(+2.49%)
Mar 27, 2015 13.71 13.94 13.71 13.83 3,146,946 +0.15(+1.12%)
Mar 26, 2015 13.73 13.83 13.58 13.67 3,930,108 -0.14(-0.98%)
Mar 25, 2015 13.77 14.02 13.73 13.81 4,661,699 +0.10(+0.73%)
Mar 24, 2015 13.58 14.09 13.41 13.71 6,786,326 +0.14(+1.07%)
Mar 23, 2015 13.76 13.83 13.48 13.56 8,893,617 -0.24(-1.77%)
Mar 20, 2015 13.48 14.01 13.34 13.81 23,815,090 +1.07(+8.38%)
Mar 19, 2015 12.86 12.87 12.30 12.74 10,362,290 +0.07(+0.57%)
Mar 18, 2015 12.21 12.79 12.11 12.67 4,555,853 +0.41(+3.32%)
Mar 17, 2015 12.12 12.40 12.09 12.26 2,439,716 +0.05(+0.37%)
Mar 16, 2015 12.30 12.38 12.16 12.21 2,040,487 -0.05(-0.44%)
Mar 13, 2015 12.27 12.42 12.16 12.27 2,225,426 -0.07(-0.59%)
Mar 12, 2015 12.24 12.46 12.21 12.34 2,262,059 +0.11(+0.89%)
Mar 11, 2015 12.14 12.33 11.95 12.23 3,164,378 +0.25(+2.12%)
Mar 10, 2015 12.14 12.23 11.95 11.98 2,676,316 -0.28(-2.29%)
Mar 09, 2015 12.38 12.39 12.22 12.26 1,631,879 +0.09(+0.74%)
Mar 06, 2015 12.47 12.48 12.14 12.17 2,697,224 -0.34(-2.75%)
Mar 05, 2015 12.65 12.66 12.47 12.51 1,943,011 -0.07(-0.58%)
Mar 04, 2015 12.22 12.69 12.09 12.59 4,254,285 +0.35(+2.88%)
Mar 03, 2015 12.45 12.46 12.19 12.23 3,507,474 -0.27(-2.17%)
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.