Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 14.94 15.81 14.92 15.23 8,426,066 +0.36(+2.40%)
Apr 29, 2015 14.70 14.97 14.32 14.87 5,078,109 +1.04(+7.50%)
Apr 28, 2015 13.66 13.90 13.60 13.83 2,432,735 +0.11(+0.83%)
Apr 27, 2015 13.88 13.95 13.62 13.72 2,299,713 -0.10(-0.69%)
Apr 24, 2015 13.95 14.05 13.75 13.81 2,477,515 -0.20(-1.43%)
Apr 23, 2015 13.77 14.07 13.74 14.01 1,962,202 +0.24(+1.71%)
Apr 22, 2015 13.61 13.78 13.42 13.78 2,153,821 +0.17(+1.22%)
Apr 21, 2015 13.61 13.73 13.31 13.61 3,734,530 +0.02(+0.13%)
Apr 20, 2015 13.50 13.61 13.33 13.60 1,980,348 +0.14(+1.04%)
Apr 17, 2015 13.30 13.47 13.13 13.46 2,183,181 +0.03(+0.19%)
Apr 16, 2015 13.59 13.66 13.36 13.43 2,219,768 -0.20(-1.47%)
Apr 15, 2015 13.36 13.72 13.24 13.63 1,921,385 +0.36(+2.69%)
Apr 14, 2015 13.14 13.31 13.14 13.27 1,851,500 +0.17(+1.33%)
Apr 13, 2015 13.02 13.19 12.78 13.10 1,920,017 -0.20(-1.51%)
Apr 10, 2015 13.23 13.36 13.19 13.30 1,709,556 +0.13(+0.99%)
Apr 09, 2015 12.91 13.20 12.91 13.17 1,591,490 +0.26(+2.03%)
Apr 08, 2015 12.79 13.02 12.74 12.91 1,597,818 +0.17(+1.37%)
Apr 07, 2015 13.03 13.07 12.72 12.73 1,556,478 -0.33(-2.54%)
Apr 06, 2015 12.75 13.13 12.70 13.06 2,854,464 +0.32(+2.53%)
Apr 02, 2015 12.50 12.74 12.74 12.74 1,915,339 +0.18(+1.46%)
Apr 01, 2015 12.60 12.70 12.46 12.56 1,751,466 -0.06(-0.48%)
Mar 31, 2015 12.46 12.67 12.41 12.62 1,653,523 +0.04(+0.35%)
Mar 30, 2015 12.47 12.62 12.32 12.58 998,348 +0.15(+1.19%)
Mar 27, 2015 12.50 12.56 12.20 12.43 1,507,656 -0.13(-1.04%)
Mar 26, 2015 12.54 12.68 12.52 12.56 1,303,717 +0.03(+0.21%)
Mar 25, 2015 12.73 12.73 12.38 12.53 1,748,648 -0.13(-1.03%)
Mar 24, 2015 12.75 12.81 12.53 12.66 2,890,315 -0.07(-0.55%)
Mar 23, 2015 12.59 12.80 12.50 12.73 3,135,057 +0.17(+1.39%)
Mar 20, 2015 12.55 12.65 12.42 12.56 2,109,283 +0.11(+0.91%)
Mar 19, 2015 12.65 12.65 12.29 12.45 1,665,097 -0.31(-2.46%)
Mar 18, 2015 12.56 12.85 12.36 12.76 1,856,442 +0.11(+0.90%)
Mar 17, 2015 12.73 12.84 12.62 12.65 1,303,371 -0.17(-1.29%)
Mar 16, 2015 12.80 12.90 12.64 12.81 1,274,972 +0.02(+0.14%)
Mar 13, 2015 13.04 13.09 12.66 12.79 1,978,798 -0.32(-2.46%)
Mar 12, 2015 13.13 13.33 13.06 13.12 2,654,468 +0.11(+0.87%)
Mar 11, 2015 13.02 13.10 12.86 13.00 1,899,996 +0.01(+0.07%)
Mar 10, 2015 13.26 13.41 12.90 12.99 4,321,580 -0.49(-3.66%)
Mar 09, 2015 13.42 13.51 13.26 13.49 1,926,442 +0.06(+0.45%)
Mar 06, 2015 13.58 13.84 13.32 13.43 1,935,007 -0.28(-2.02%)
Mar 05, 2015 13.64 13.75 13.54 13.71 1,477,224 +0.03(+0.19%)
Mar 04, 2015 13.44 13.72 13.30 13.68 1,699,738 +0.16(+1.22%)
Mar 03, 2015 13.62 13.92 13.50 13.51 5,061,447 -0.47(-3.35%)
Mar 02, 2015 14.08 14.17 13.90 13.98 2,012,158 -0.14(-0.98%)
Feb 27, 2015 15.18 15.91 13.57 14.12 7,137,492 -1.39(-8.94%)
Feb 26, 2015 15.72 15.75 15.47 15.51 1,351,875 -0.23(-1.49%)
Feb 25, 2015 15.67 15.77 15.53 15.74 1,509,288 +0.11(+0.72%)
Feb 24, 2015 15.66 15.88 15.59 15.63 1,153,563 +0.03(+0.22%)
Feb 23, 2015 15.57 15.64 15.39 15.60 1,066,518 -0.11(-0.72%)
Feb 20, 2015 15.48 15.76 15.34 15.71 1,914,454 +0.20(+1.29%)
Feb 19, 2015 15.26 15.54 15.20 15.51 4,146,860 +0.09(+0.56%)
Feb 18, 2015 15.58 15.66 15.31 15.42 5,262,423 -0.08(-0.50%)
Feb 17, 2015 15.72 15.88 15.47 15.50 2,627,737 -0.26(-1.65%)
Feb 13, 2015 15.73 15.76 15.76 15.76 2,153,434 +0.17(+1.11%)
Feb 12, 2015 15.53 15.64 15.44 15.59 1,477,497 +0.21(+1.35%)
Feb 11, 2015 15.22 15.54 15.13 15.38 1,709,965 +0.02(+0.11%)
Feb 10, 2015 15.44 15.59 15.24 15.36 2,377,906 -0.02(-0.11%)
Feb 09, 2015 15.27 15.66 15.26 15.38 2,916,353 +0.12(+0.80%)
Feb 06, 2015 15.14 15.35 15.10 15.26 1,807,575 +0.19(+1.27%)
Feb 05, 2015 15.13 15.25 14.97 15.07 5,095,503 +0.04(+0.29%)
Feb 04, 2015 15.47 15.49 14.82 15.02 2,107,779 -0.59(-3.78%)
Feb 03, 2015 15.53 15.76 15.27 15.61 2,964,493 +0.29(+1.92%)
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.