Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 14.02 14.05 13.89 13.89 65,591,884 -0.14(-0.97%)
Mar 30, 2015 13.96 14.05 13.95 14.02 44,443,968 +0.09(+0.67%)
Mar 27, 2015 14.01 14.02 13.91 13.93 49,024,868 -0.03(-0.21%)
Mar 26, 2015 13.88 14.09 13.87 13.96 71,997,312 +0.09(+0.61%)
Mar 25, 2015 14.05 14.08 13.87 13.87 68,554,600 -0.19(-1.36%)
Mar 24, 2015 14.13 14.22 14.07 14.07 47,318,792 -0.09(-0.63%)
Mar 23, 2015 14.19 14.33 14.16 14.16 56,385,300 +0.02(+0.15%)
Mar 20, 2015 14.15 14.29 14.13 14.13 90,870,376 +0.01(+0.09%)
Mar 19, 2015 14.25 14.25 14.11 14.12 46,816,688 -0.17(-1.16%)
Mar 18, 2015 14.01 14.29 13.90 14.29 112,484,360 +0.29(+2.10%)
Mar 17, 2015 13.97 14.09 13.94 13.99 56,192,024 -0.07(-0.48%)
Mar 16, 2015 13.95 14.08 13.90 14.06 48,267,396 +0.13(+0.92%)
Mar 13, 2015 14.03 14.05 13.87 13.93 63,025,688 -0.16(-1.12%)
Mar 12, 2015 13.97 14.13 13.91 14.09 63,516,316 +0.22(+1.56%)
Mar 11, 2015 13.99 13.99 13.83 13.87 68,226,680 -0.07(-0.49%)
Mar 10, 2015 14.15 14.15 13.93 13.94 76,326,992 -0.24(-1.71%)
Mar 09, 2015 14.23 14.29 14.17 14.19 45,758,468 -0.06(-0.39%)
Mar 06, 2015 14.28 14.36 14.19 14.24 93,479,312 -0.22(-1.53%)
Mar 05, 2015 14.53 14.55 14.46 14.46 34,139,304 +0.00(+0.00%)
Mar 04, 2015 14.65 14.64 14.45 14.46 54,989,256 -0.17(-1.19%)
Mar 03, 2015 14.69 14.74 14.61 14.64 47,490,612 -0.10(-0.66%)
Mar 02, 2015 14.70 14.74 14.55 14.73 50,867,828 +0.03(+0.23%)
Feb 27, 2015 14.64 14.71 14.62 14.70 46,699,404 +0.03(+0.17%)
Feb 26, 2015 14.51 14.71 14.49 14.67 54,439,104 +0.12(+0.85%)
Feb 25, 2015 14.52 14.56 14.45 14.55 41,935,832 +0.07(+0.47%)
Feb 24, 2015 14.36 14.51 14.29 14.48 45,566,724 +0.09(+0.59%)
Feb 23, 2015 14.45 14.48 14.35 14.40 55,051,012 -0.10(-0.67%)
Feb 20, 2015 14.49 14.50 14.39 14.50 50,034,016 -0.00(-0.03%)
Feb 19, 2015 14.67 14.67 14.47 14.50 44,465,872 -0.17(-1.16%)
Feb 18, 2015 14.77 14.77 14.61 14.67 40,196,136 -0.09(-0.63%)
Feb 17, 2015 14.72 14.77 14.65 14.76 45,265,744 +0.02(+0.14%)
Feb 13, 2015 14.70 14.74 14.74 14.74 37,809,764 +0.02(+0.14%)
Feb 12, 2015 14.64 14.73 14.56 14.72 46,701,760 +0.09(+0.64%)
Feb 11, 2015 14.80 14.81 14.57 14.63 74,999,960 -0.20(-1.32%)
Feb 10, 2015 14.83 14.92 14.80 14.82 46,720,948 +0.09(+0.61%)
Feb 09, 2015 14.76 14.85 14.71 14.73 47,274,172 -0.10(-0.66%)
Feb 06, 2015 14.67 14.91 14.64 14.83 65,144,508 +0.14(+0.96%)
Feb 05, 2015 14.67 14.72 14.60 14.69 44,848,780 +0.06(+0.38%)
Feb 04, 2015 14.60 14.78 14.56 14.64 70,164,216 +0.03(+0.20%)
Feb 03, 2015 14.32 14.61 14.31 14.61 97,866,368 +0.33(+2.32%)
Feb 02, 2015 14.17 14.30 13.95 14.27 87,623,128 +0.27(+1.94%)
Jan 30, 2015 13.94 14.22 13.92 14.00 132,316,544 -0.02(-0.12%)
Jan 29, 2015 13.90 14.08 13.79 14.02 73,035,960 +0.12(+0.86%)
Jan 28, 2015 14.24 14.31 13.88 13.90 107,772,504 -0.06(-0.40%)
Jan 27, 2015 14.07 14.09 13.96 13.96 72,361,048 -0.16(-1.12%)
Jan 26, 2015 14.17 14.18 14.06 14.11 67,065,088 -0.08(-0.57%)
Jan 23, 2015 14.38 14.38 14.18 14.19 59,833,060 -0.18(-1.24%)
Jan 22, 2015 14.39 14.43 14.16 14.37 81,706,256 -0.09(-0.62%)
Jan 21, 2015 14.38 14.56 14.31 14.46 81,925,016 +0.02(+0.15%)
Jan 20, 2015 14.41 14.44 14.27 14.44 47,520,216 +0.06(+0.44%)
Jan 16, 2015 14.10 14.40 14.10 14.38 88,225,840 +0.23(+1.62%)
Jan 15, 2015 14.18 14.32 14.11 14.15 60,654,892 -0.03(-0.21%)
Jan 14, 2015 14.16 14.23 14.05 14.18 51,778,988 -0.07(-0.48%)
Jan 13, 2015 14.34 14.43 14.15 14.24 57,035,400 +0.00(+0.00%)
Jan 12, 2015 14.29 14.36 14.24 14.24 47,355,016 +0.04(+0.27%)
Jan 09, 2015 14.30 14.33 14.20 14.21 50,528,916 -0.04(-0.30%)
Jan 08, 2015 14.14 14.28 14.10 14.25 53,574,696 +0.14(+0.99%)
Jan 07, 2015 14.28 14.29 13.92 14.11 74,421,480 +0.02(+0.12%)
Jan 06, 2015 14.16 14.18 13.99 14.09 70,399,280 +0.02(+0.15%)
Jan 05, 2015 14.21 14.23 14.06 14.07 72,546,968 -0.13(-0.94%)
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.