Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.30 14.40 14.17 14.21 476,436 -0.14(-0.98%)
May 28, 2015 14.42 14.42 14.25 14.35 432,613 -0.07(-0.49%)
May 27, 2015 14.30 14.45 14.18 14.42 361,711 +0.14(+0.98%)
May 26, 2015 14.26 14.35 14.22 14.28 525,204 -0.05(-0.35%)
May 22, 2015 14.44 14.33 14.33 14.33 507,200 -0.13(-0.90%)
May 21, 2015 14.24 14.52 14.20 14.46 941,232 +0.22(+1.54%)
May 20, 2015 14.15 14.28 14.10 14.24 548,480 +0.12(+0.85%)
May 19, 2015 14.10 14.18 13.93 14.12 565,054 +0.02(+0.14%)
May 18, 2015 13.91 14.12 13.81 14.10 640,470 +0.15(+1.08%)
May 15, 2015 13.70 13.98 13.59 13.95 590,497 +0.28(+2.05%)
May 14, 2015 13.59 13.67 13.55 13.67 347,088 +0.15(+1.11%)
May 13, 2015 13.69 13.75 13.39 13.52 931,098 -0.10(-0.73%)
May 12, 2015 13.43 13.65 13.19 13.62 941,999 +0.15(+1.11%)
May 11, 2015 13.43 13.52 13.43 13.47 622,200 +0.01(+0.07%)
May 08, 2015 13.50 13.71 13.39 13.46 735,424 +0.05(+0.37%)
May 07, 2015 13.34 13.50 13.23 13.41 516,311 +0.03(+0.22%)
May 06, 2015 13.57 13.67 13.31 13.38 722,526 -0.19(-1.40%)
May 05, 2015 13.58 13.74 13.36 13.57 711,210 -0.07(-0.51%)
May 04, 2015 13.75 13.87 13.62 13.64 602,949 -0.09(-0.66%)
May 01, 2015 13.60 13.79 13.53 13.73 780,815 +0.19(+1.40%)
Apr 30, 2015 13.76 13.80 13.51 13.54 972,770 -0.25(-1.81%)
Apr 29, 2015 13.84 13.99 13.60 13.79 941,467 -0.34(-2.41%)
Apr 28, 2015 13.96 14.15 13.89 14.13 733,775 +0.20(+1.44%)
Apr 27, 2015 14.07 14.26 13.87 13.93 658,735 -0.13(-0.92%)
Apr 24, 2015 14.13 14.15 14.00 14.06 796,724 -0.09(-0.64%)
Apr 23, 2015 14.12 14.30 14.08 14.15 1,005,410 +0.07(+0.50%)
Apr 22, 2015 13.89 14.19 13.89 14.08 539,171 +0.13(+0.93%)
Apr 21, 2015 14.02 14.13 13.94 13.95 517,477 -0.07(-0.50%)
Apr 20, 2015 14.03 14.10 13.97 14.02 392,061 +0.05(+0.36%)
Apr 17, 2015 13.91 14.01 13.81 13.97 395,700 -0.04(-0.29%)
Apr 16, 2015 13.89 14.09 13.85 14.01 392,441 +0.13(+0.94%)
Apr 15, 2015 13.99 14.08 13.87 13.88 523,152 -0.08(-0.57%)
Apr 14, 2015 13.92 13.98 13.72 13.96 488,242 -0.01(-0.07%)
Apr 13, 2015 13.97 14.06 13.88 13.97 1,323,004 +0.05(+0.36%)
Apr 10, 2015 13.61 13.97 13.61 13.92 885,672 +0.40(+2.96%)
Apr 09, 2015 13.51 13.63 13.43 13.52 687,756 +0.02(+0.15%)
Apr 08, 2015 13.05 13.50 13.05 13.50 1,249,731 +0.54(+4.17%)
Apr 07, 2015 13.02 13.06 12.92 12.96 495,548 -0.04(-0.31%)
Apr 06, 2015 12.95 13.11 12.92 13.00 920,028 +0.00(+0.00%)
Apr 02, 2015 13.24 13.00 13.00 13.00 1,341,300 -0.22(-1.66%)
Apr 01, 2015 12.94 13.23 12.89 13.22 357,137 +0.22(+1.69%)
Mar 31, 2015 12.85 13.44 12.85 13.00 1,211,884 +0.04(+0.31%)
Mar 30, 2015 13.05 13.07 12.80 12.96 690,390 -0.05(-0.38%)
Mar 27, 2015 12.68 13.03 12.68 13.01 307,632 +0.31(+2.44%)
Mar 26, 2015 12.71 12.89 12.65 12.70 373,408 -0.05(-0.39%)
Mar 25, 2015 13.21 13.23 12.75 12.75 452,189 -0.48(-3.63%)
Mar 24, 2015 13.40 13.40 13.18 13.23 358,991 -0.19(-1.42%)
Mar 23, 2015 13.22 13.44 13.22 13.42 250,675 +0.15(+1.13%)
Mar 20, 2015 12.93 13.30 12.79 13.27 775,705 +0.42(+3.27%)
Mar 19, 2015 12.96 13.03 12.77 12.85 538,633 -0.17(-1.31%)
Mar 18, 2015 12.76 13.07 12.67 13.02 455,276 +0.20(+1.56%)
Mar 17, 2015 12.80 12.85 12.76 12.82 239,338 -0.02(-0.16%)
Mar 16, 2015 12.86 12.89 12.73 12.84 414,813 +0.07(+0.55%)
Mar 13, 2015 12.80 12.86 12.64 12.77 329,251 -0.03(-0.23%)
Mar 12, 2015 12.99 13.17 12.76 12.80 341,825 -0.12(-0.93%)
Mar 11, 2015 12.86 13.02 12.66 12.92 402,045 +0.12(+0.94%)
Mar 10, 2015 12.40 12.86 12.40 12.80 386,694 +0.25(+1.99%)
Mar 09, 2015 12.88 12.92 12.54 12.55 276,371 -0.27(-2.11%)
Mar 06, 2015 12.66 12.84 12.58 12.82 545,271 +0.04(+0.31%)
Mar 05, 2015 12.98 13.07 12.78 12.78 291,590 -0.15(-1.16%)
Mar 04, 2015 13.19 13.26 12.92 12.93 329,964 -0.33(-2.49%)
Mar 03, 2015 13.13 13.27 13.13 13.26 266,812 +0.06(+0.45%)
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.