Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.62 13.91 13.55 13.82 9,892,754 +0.22(+1.62%)
May 28, 2015 13.81 13.86 13.36 13.60 8,306,363 -0.26(-1.88%)
May 27, 2015 14.14 14.27 13.77 13.86 8,465,682 -0.36(-2.53%)
May 26, 2015 14.41 14.49 14.13 14.22 8,710,202 -0.40(-2.74%)
May 22, 2015 14.67 14.62 14.62 14.62 5,198,700 -0.25(-1.68%)
May 21, 2015 14.39 14.90 14.36 14.87 6,159,048 +0.56(+3.91%)
May 20, 2015 14.15 14.42 14.02 14.31 6,724,706 +0.22(+1.56%)
May 19, 2015 14.25 14.26 14.01 14.09 9,130,348 -0.42(-2.89%)
May 18, 2015 14.43 14.54 14.21 14.51 6,401,541 +0.01(+0.07%)
May 15, 2015 14.26 14.58 14.03 14.50 7,093,772 +0.13(+0.90%)
May 14, 2015 14.42 14.55 14.25 14.37 6,958,538 +0.02(+0.14%)
May 13, 2015 14.58 14.65 14.25 14.35 5,992,438 -0.11(-0.76%)
May 12, 2015 14.23 14.54 14.17 14.46 5,828,884 +0.21(+1.47%)
May 11, 2015 14.40 14.57 14.08 14.25 9,513,730 -0.39(-2.66%)
May 08, 2015 14.22 14.64 14.04 14.64 7,039,241 +0.54(+3.83%)
May 07, 2015 14.37 14.43 13.96 14.10 9,849,300 -0.39(-2.69%)
May 06, 2015 14.57 14.75 14.35 14.49 10,054,394 +0.08(+0.56%)
May 05, 2015 14.70 14.90 14.34 14.41 8,629,099 -0.10(-0.69%)
May 04, 2015 14.73 14.81 14.42 14.51 8,652,564 -0.12(-0.82%)
May 01, 2015 14.58 14.69 14.41 14.63 8,333,178 +0.08(+0.55%)
Apr 30, 2015 14.66 14.86 14.47 14.55 12,407,616 -0.01(-0.07%)
Apr 29, 2015 14.29 14.76 14.23 14.56 9,521,897 +0.25(+1.75%)
Apr 28, 2015 14.37 14.54 14.11 14.31 8,307,348 -0.08(-0.56%)
Apr 27, 2015 14.30 14.57 14.28 14.39 12,195,997 +0.23(+1.62%)
Apr 24, 2015 14.11 14.25 13.96 14.16 11,615,924 -0.05(-0.35%)
Apr 23, 2015 13.64 14.41 13.62 14.21 35,927,807 +0.84(+6.28%)
Apr 22, 2015 13.40 13.68 13.31 13.37 9,884,755 +0.06(+0.45%)
Apr 21, 2015 13.54 13.66 13.20 13.31 12,532,844 -0.22(-1.63%)
Apr 20, 2015 13.72 14.00 13.45 13.53 13,133,759 -0.21(-1.53%)
Apr 17, 2015 14.26 14.26 13.52 13.74 12,406,036 -0.50(-3.51%)
Apr 16, 2015 14.43 14.56 14.17 14.24 10,436,379 -0.43(-2.93%)
Apr 15, 2015 14.12 14.75 14.03 14.67 11,946,789 +0.73(+5.24%)
Apr 14, 2015 13.83 14.20 13.81 13.94 9,924,262 +0.25(+1.83%)
Apr 13, 2015 13.89 14.01 13.59 13.69 6,469,269 -0.13(-0.94%)
Apr 10, 2015 14.13 14.20 13.53 13.82 6,156,450 -0.05(-0.36%)
Apr 09, 2015 13.34 13.99 13.27 13.87 7,323,529 +0.57(+4.29%)
Apr 08, 2015 13.55 13.68 13.24 13.30 7,233,143 -0.26(-1.92%)
Apr 07, 2015 13.62 13.80 13.46 13.56 8,352,543 -0.23(-1.67%)
Apr 06, 2015 12.96 13.84 12.96 13.79 9,542,972 +0.88(+6.82%)
Apr 02, 2015 12.71 12.91 12.91 12.91 7,213,900 +0.21(+1.65%)
Apr 01, 2015 12.32 12.86 12.31 12.70 6,773,642 +0.40(+3.25%)
Mar 31, 2015 12.44 12.59 12.26 12.30 8,582,147 -0.25(-1.99%)
Mar 30, 2015 12.48 12.77 12.39 12.55 6,896,858 +0.20(+1.62%)
Mar 27, 2015 12.26 12.48 11.98 12.35 5,014,336 -0.26(-2.06%)
Mar 26, 2015 12.59 12.86 12.41 12.61 8,576,112 +0.23(+1.86%)
Mar 25, 2015 12.20 12.49 12.17 12.38 9,722,506 +0.30(+2.48%)
Mar 24, 2015 12.10 12.23 11.89 12.08 7,649,149 +0.03(+0.25%)
Mar 23, 2015 11.92 12.25 11.91 12.05 7,824,846 +0.17(+1.43%)
Mar 20, 2015 11.80 12.00 11.75 11.88 10,179,161 +0.25(+2.15%)
Mar 19, 2015 11.59 11.78 11.42 11.63 6,375,302 -0.16(-1.36%)
Mar 18, 2015 11.36 11.80 11.14 11.79 11,729,128 +0.31(+2.70%)
Mar 17, 2015 11.60 11.72 11.36 11.48 9,341,727 -0.25(-2.13%)
Mar 16, 2015 11.69 11.75 11.28 11.73 8,366,685 -0.06(-0.51%)
Mar 13, 2015 12.00 12.08 11.70 11.79 9,651,532 -0.44(-3.60%)
Mar 12, 2015 12.25 12.37 12.09 12.23 7,098,589 +0.01(+0.08%)
Mar 11, 2015 11.96 12.31 11.88 12.22 6,293,855 +0.22(+1.83%)
Mar 10, 2015 12.00 12.27 11.95 12.00 8,193,438 -0.29(-2.36%)
Mar 09, 2015 12.49 12.76 12.20 12.29 7,297,684 -0.26(-2.07%)
Mar 06, 2015 12.79 12.95 12.50 12.55 5,500,020 -0.43(-3.31%)
Mar 05, 2015 12.74 13.04 12.55 12.98 6,268,516 +0.15(+1.17%)
Mar 04, 2015 12.94 12.88 12.49 12.83 7,480,878 -0.05(-0.39%)
Mar 03, 2015 12.65 12.99 12.62 12.88 6,730,909 +0.20(+1.58%)
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.