Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.30 17.31 15.80 16.36 41,136 +0.22(+1.36%)
Mar 30, 2015 15.97 16.34 15.70 16.14 39,851 +0.14(+0.87%)
Mar 27, 2015 16.00 16.37 14.08 16.00 65,564 -0.08(-0.50%)
Mar 26, 2015 15.85 16.29 15.50 16.08 42,671 +0.18(+1.13%)
Mar 25, 2015 15.75 16.29 15.75 15.90 63,208 +0.00(+0.00%)
Mar 24, 2015 15.55 15.99 15.46 15.90 41,619 +0.40(+2.58%)
Mar 23, 2015 14.25 15.88 14.03 15.50 45,723 +1.22(+8.54%)
Mar 20, 2015 14.30 14.30 14.01 14.28 13,615 +0.05(+0.35%)
Mar 19, 2015 14.11 14.29 14.00 14.23 14,809 +0.06(+0.42%)
Mar 18, 2015 14.14 14.19 14.00 14.17 4,127 +0.16(+1.14%)
Mar 17, 2015 14.18 14.18 13.75 14.01 9,706 -0.29(-2.03%)
Mar 16, 2015 14.08 14.45 13.60 14.30 34,161 +0.19(+1.35%)
Mar 13, 2015 14.30 14.43 14.03 14.11 26,646 -0.00(-0.00%)
Mar 12, 2015 14.40 14.58 14.08 14.11 11,198 +0.02(+0.14%)
Mar 11, 2015 14.46 14.87 14.02 14.09 15,396 -0.26(-1.81%)
Mar 10, 2015 14.90 14.98 14.00 14.35 19,210 -0.49(-3.30%)
Mar 09, 2015 14.40 15.25 14.40 14.84 77,064 +0.60(+4.21%)
Mar 06, 2015 14.21 14.48 13.62 14.24 31,921 +0.05(+0.35%)
Mar 05, 2015 13.50 14.25 13.50 14.19 63,725 +0.89(+6.69%)
Mar 04, 2015 13.20 13.41 13.22 13.30 17,837 +0.08(+0.61%)
Mar 03, 2015 13.50 13.50 13.26 13.22 13,367 -0.25(-1.86%)
Mar 02, 2015 12.87 13.73 12.79 13.47 64,680 +0.53(+4.10%)
Feb 27, 2015 13.01 13.10 12.90 12.94 24,657 -0.11(-0.84%)
Feb 26, 2015 12.87 13.05 12.86 13.05 19,480 +0.19(+1.48%)
Feb 25, 2015 12.80 12.98 12.60 12.86 12,280 +0.04(+0.31%)
Feb 24, 2015 12.90 12.98 12.65 12.82 6,347 -0.08(-0.62%)
Feb 23, 2015 12.54 12.90 12.30 12.90 16,869 +0.60(+4.88%)
Feb 20, 2015 12.75 12.88 12.20 12.30 27,321 -0.29(-2.30%)
Feb 19, 2015 12.90 12.96 12.51 12.59 11,167 -0.26(-2.02%)
Feb 18, 2015 12.95 13.00 12.47 12.85 38,836 -0.14(-1.08%)
Feb 17, 2015 12.65 13.09 12.65 12.99 48,315 +0.39(+3.10%)
Feb 13, 2015 12.68 12.60 12.60 12.60 54,600 +0.05(+0.40%)
Feb 12, 2015 12.15 12.68 12.15 12.55 41,183 +0.29(+2.37%)
Feb 11, 2015 12.17 12.70 12.00 12.26 39,698 +0.26(+2.17%)
Feb 10, 2015 11.86 12.18 11.55 12.00 33,328 +0.24(+2.04%)
Feb 09, 2015 12.30 12.46 11.62 11.76 24,324 -0.56(-4.55%)
Feb 06, 2015 11.95 12.46 11.66 12.32 9,934 +0.47(+3.97%)
Feb 05, 2015 11.85 12.44 11.77 11.85 21,726 +0.07(+0.59%)
Feb 04, 2015 11.60 11.85 11.11 11.78 5,966 +0.11(+0.94%)
Feb 03, 2015 11.69 11.80 11.44 11.67 11,625 -0.02(-0.17%)
Feb 02, 2015 11.00 12.05 11.00 11.69 52,098 -0.16(-1.35%)
Jan 30, 2015 11.56 11.88 11.56 11.85 25,812 -0.20(-1.66%)
Jan 29, 2015 10.70 12.16 10.56 12.05 31,393 +1.49(+14.11%)
Jan 28, 2015 10.95 10.95 10.50 10.56 6,436 -0.21(-1.95%)
Jan 27, 2015 10.35 10.83 10.35 10.77 9,448 +0.24(+2.28%)
Jan 26, 2015 10.60 11.60 10.30 10.53 21,837 -0.07(-0.66%)
Jan 23, 2015 10.52 10.76 10.52 10.60 6,611 +0.08(+0.76%)
Jan 22, 2015 10.73 11.17 10.41 10.52 18,203 -0.41(-3.75%)
Jan 21, 2015 10.35 10.99 10.30 10.93 24,120 +0.48(+4.59%)
Jan 20, 2015 10.65 10.69 10.30 10.45 18,679 -0.19(-1.79%)
Jan 16, 2015 10.26 10.80 10.15 10.64 10,186 +0.35(+3.40%)
Jan 15, 2015 10.00 10.50 9.790 10.29 35,909 +0.39(+3.94%)
Jan 14, 2015 10.50 10.85 9.800 9.900 42,010 -0.60(-5.71%)
Jan 13, 2015 10.35 10.85 10.35 10.50 40,680 +0.44(+4.37%)
Jan 12, 2015 10.51 11.33 9.520 10.06 128,321 -0.45(-4.28%)
Jan 09, 2015 11.03 11.47 10.25 10.51 94,928 -1.03(-8.93%)
Jan 08, 2015 12.35 12.54 11.49 11.54 79,353 -0.82(-6.63%)
Jan 07, 2015 12.52 12.52 12.04 12.36 31,014 -0.06(-0.48%)
Jan 06, 2015 12.38 12.85 12.15 12.42 19,707 -0.26(-2.05%)
Jan 05, 2015 13.24 13.24 11.75 12.68 67,635 -0.46(-3.50%)
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.