Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.97 14.06 13.83 13.95 102,124 -0.16(-1.13%)
Mar 30, 2015 14.24 14.31 14.08 14.11 62,166 -0.13(-0.91%)
Mar 27, 2015 13.94 14.29 13.94 14.24 130,030 +0.27(+1.93%)
Mar 26, 2015 14.05 14.15 13.88 13.97 57,298 -0.17(-1.20%)
Mar 25, 2015 14.70 14.84 14.13 14.14 59,477 -0.40(-2.75%)
Mar 24, 2015 14.10 14.66 14.10 14.54 68,796 +0.44(+3.12%)
Mar 23, 2015 14.10 14.17 14.02 14.10 38,380 +0.00(+0.00%)
Mar 20, 2015 14.04 14.14 13.83 14.10 80,516 +0.12(+0.86%)
Mar 19, 2015 13.97 14.07 13.93 13.98 51,197 -0.02(-0.14%)
Mar 18, 2015 13.75 14.03 13.73 14.00 92,952 +0.16(+1.16%)
Mar 17, 2015 14.04 14.05 13.61 13.84 100,014 -0.28(-1.98%)
Mar 16, 2015 14.10 14.17 13.92 14.12 66,716 +0.05(+0.36%)
Mar 13, 2015 13.89 14.14 13.81 14.07 26,040 +0.13(+0.93%)
Mar 12, 2015 13.88 14.04 13.79 13.94 68,293 +0.20(+1.46%)
Mar 11, 2015 13.60 13.78 13.52 13.74 87,684 +0.18(+1.29%)
Mar 10, 2015 13.75 13.85 13.52 13.56 106,850 -0.35(-2.48%)
Mar 09, 2015 13.75 14.00 13.61 13.91 31,434 +0.23(+1.68%)
Mar 06, 2015 13.81 14.15 13.61 13.68 45,627 -0.27(-1.94%)
Mar 05, 2015 13.87 14.07 13.70 13.95 48,838 +0.14(+1.01%)
Mar 04, 2015 14.03 14.10 13.77 13.81 28,607 -0.29(-2.06%)
Mar 03, 2015 13.91 14.14 13.80 14.10 64,036 +0.10(+0.71%)
Mar 02, 2015 13.97 14.01 13.70 14.00 51,982 +0.04(+0.29%)
Feb 27, 2015 14.05 14.18 13.88 13.96 40,723 -0.12(-0.85%)
Feb 26, 2015 14.12 14.19 13.94 14.08 43,063 -0.06(-0.42%)
Feb 25, 2015 14.29 14.38 14.08 14.14 35,617 -0.11(-0.77%)
Feb 24, 2015 14.10 14.50 14.10 14.25 62,269 +0.13(+0.92%)
Feb 23, 2015 14.04 14.15 13.85 14.12 167,960 -0.04(-0.28%)
Feb 20, 2015 14.21 14.28 13.95 14.16 157,196 -0.27(-1.87%)
Feb 19, 2015 14.18 14.46 14.06 14.43 71,359 +0.13(+0.91%)
Feb 18, 2015 14.29 14.37 14.06 14.30 37,018 -0.04(-0.28%)
Feb 17, 2015 14.39 14.47 14.25 14.34 70,054 +0.04(+0.28%)
Feb 13, 2015 14.11 14.30 14.30 14.30 36,300 +0.20(+1.42%)
Feb 12, 2015 14.02 14.18 13.96 14.10 35,768 +0.14(+1.00%)
Feb 11, 2015 14.06 14.16 13.86 13.96 41,087 -0.08(-0.57%)
Feb 10, 2015 13.69 14.12 13.66 14.04 49,648 +0.52(+3.85%)
Feb 09, 2015 13.60 13.86 13.42 13.52 64,824 -0.18(-1.31%)
Feb 06, 2015 14.16 14.26 13.68 13.70 66,948 -0.39(-2.77%)
Feb 05, 2015 13.74 14.13 13.46 14.09 44,118 +0.39(+2.85%)
Feb 04, 2015 13.72 13.93 13.57 13.70 49,411 -0.12(-0.87%)
Feb 03, 2015 13.50 13.85 13.41 13.82 51,056 +0.35(+2.60%)
Feb 02, 2015 12.87 13.47 12.74 13.47 57,412 +0.70(+5.48%)
Jan 30, 2015 13.30 13.50 12.66 12.77 111,369 -0.68(-5.06%)
Jan 29, 2015 13.07 13.46 12.96 13.45 45,794 +0.38(+2.91%)
Jan 28, 2015 13.46 13.71 12.95 13.07 61,962 -0.33(-2.46%)
Jan 27, 2015 13.22 13.64 13.22 13.40 40,261 -0.02(-0.15%)
Jan 26, 2015 13.62 13.78 13.40 13.42 49,012 -0.20(-1.47%)
Jan 23, 2015 13.67 13.97 13.46 13.62 86,456 +0.00(+0.00%)
Jan 22, 2015 13.29 13.70 13.21 13.62 53,966 +0.37(+2.79%)
Jan 21, 2015 13.25 13.36 13.13 13.25 52,650 -0.06(-0.45%)
Jan 20, 2015 13.37 13.52 13.04 13.31 51,722 -0.06(-0.45%)
Jan 16, 2015 12.99 13.39 12.99 13.37 56,313 +0.32(+2.45%)
Jan 15, 2015 13.42 13.42 12.84 13.05 63,094 -0.38(-2.83%)
Jan 14, 2015 13.45 13.57 13.24 13.43 35,084 -0.13(-0.96%)
Jan 13, 2015 13.35 13.81 13.35 13.56 87,870 +0.30(+2.26%)
Jan 12, 2015 13.45 13.57 13.21 13.26 110,411 -0.15(-1.12%)
Jan 09, 2015 13.87 13.90 13.40 13.41 80,048 -0.50(-3.59%)
Jan 08, 2015 13.83 14.29 13.51 13.91 97,799 +0.42(+3.11%)
Jan 07, 2015 13.61 13.96 13.06 13.49 123,286 -0.04(-0.30%)
Jan 06, 2015 13.77 13.77 13.24 13.53 77,864 -0.17(-1.24%)
Jan 05, 2015 13.85 14.14 13.63 13.70 74,241 -0.20(-1.44%)
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.