Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 14.58 14.71 14.57 14.64 3,681,041 +0.04(+0.28%)
Feb 26, 2015 14.33 14.67 14.32 14.60 8,116,056 +0.01(+0.09%)
Feb 25, 2015 14.66 14.76 14.48 14.59 4,894,991 -0.06(-0.43%)
Feb 24, 2015 14.62 14.69 14.55 14.65 3,775,103 +0.05(+0.36%)
Feb 23, 2015 14.58 14.66 14.49 14.60 6,596,466 +0.03(+0.23%)
Feb 20, 2015 14.40 14.59 14.31 14.56 4,842,508 +0.17(+1.18%)
Feb 19, 2015 14.30 14.40 14.28 14.39 3,183,837 +0.04(+0.27%)
Feb 18, 2015 14.24 14.43 14.19 14.36 4,895,797 +0.13(+0.95%)
Feb 17, 2015 14.01 14.28 13.98 14.22 6,393,709 +0.19(+1.36%)
Feb 13, 2015 13.85 14.03 14.03 14.03 5,080,665 +0.21(+1.51%)
Feb 12, 2015 13.48 13.85 13.44 13.82 5,855,542 +0.43(+3.18%)
Feb 11, 2015 13.07 13.43 13.03 13.40 7,002,772 +0.33(+2.50%)
Feb 10, 2015 12.96 13.09 12.92 13.07 7,234,186 +0.06(+0.44%)
Feb 09, 2015 13.00 13.08 12.93 13.01 9,057,713 -0.01(-0.06%)
Feb 06, 2015 13.07 13.11 12.88 13.02 13,587,842 +0.00(+0.03%)
Feb 05, 2015 13.05 13.05 12.89 13.01 14,938,310 +0.00(+0.00%)
Feb 04, 2015 13.38 13.38 12.82 13.01 24,964,770 -0.88(-6.34%)
Feb 03, 2015 13.72 13.95 13.66 13.90 6,701,355 +0.32(+2.33%)
Feb 02, 2015 13.30 13.60 13.22 13.58 5,100,210 +0.36(+2.71%)
Jan 30, 2015 13.11 13.33 13.06 13.22 4,905,876 +0.05(+0.39%)
Jan 29, 2015 13.41 13.49 13.07 13.17 3,526,064 -0.20(-1.52%)
Jan 28, 2015 13.82 13.87 13.35 13.37 2,629,753 -0.31(-2.24%)
Jan 27, 2015 13.79 13.84 13.58 13.68 2,284,443 -0.25(-1.79%)
Jan 26, 2015 13.77 14.01 13.75 13.93 2,764,123 +0.17(+1.26%)
Jan 23, 2015 13.51 13.78 13.45 13.75 2,573,855 +0.25(+1.81%)
Jan 22, 2015 13.53 13.64 13.35 13.51 6,520,067 +0.10(+0.74%)
Jan 21, 2015 13.49 13.59 13.37 13.41 2,476,726 -0.10(-0.76%)
Jan 20, 2015 13.38 13.63 13.30 13.51 4,594,437 +0.15(+1.13%)
Jan 16, 2015 13.15 13.40 13.14 13.36 4,108,422 +0.16(+1.25%)
Jan 15, 2015 13.43 13.45 13.19 13.20 4,487,927 -0.12(-0.93%)
Jan 14, 2015 13.34 13.37 13.05 13.32 4,617,317 -0.15(-1.10%)
Jan 13, 2015 13.16 13.66 13.12 13.47 6,038,819 +0.35(+2.68%)
Jan 12, 2015 13.33 13.34 13.04 13.12 3,771,295 -0.23(-1.69%)
Jan 09, 2015 13.39 13.44 13.24 13.34 1,912,919 -0.00(-0.03%)
Jan 08, 2015 13.13 13.40 13.06 13.35 3,551,821 +0.32(+2.45%)
Jan 07, 2015 13.08 13.11 12.99 13.03 2,501,059 -0.02(-0.18%)
Jan 06, 2015 13.01 13.18 12.84 13.05 4,640,060 +0.05(+0.37%)
Jan 05, 2015 13.00 13.09 12.91 13.00 2,071,774 -0.08(-0.58%)
Jan 02, 2015 13.26 13.43 12.94 13.08 2,909,216 -0.11(-0.81%)
Dec 31, 2014 13.39 13.19 13.19 13.19 2,241,029 -0.16(-1.19%)
Dec 30, 2014 13.37 13.50 13.34 13.34 2,403,101 -0.08(-0.63%)
Dec 29, 2014 13.49 13.55 13.42 13.43 4,060,319 -0.10(-0.74%)
Dec 26, 2014 13.49 13.60 13.49 13.53 1,134,640 +0.12(+0.89%)
Dec 24, 2014 13.33 13.41 13.41 13.41 2,258,087 +0.14(+1.03%)
Dec 23, 2014 13.34 13.45 13.26 13.27 6,369,534 -0.04(-0.29%)
Dec 22, 2014 13.29 13.39 13.28 13.31 4,268,646 -0.03(-0.20%)
Dec 19, 2014 13.35 13.37 13.27 13.34 4,456,840 +0.02(+0.11%)
Dec 18, 2014 13.30 13.43 13.22 13.32 3,903,065 +0.16(+1.19%)
Dec 17, 2014 13.03 13.22 13.00 13.17 3,399,255 +0.14(+1.04%)
Dec 16, 2014 13.23 13.33 12.99 13.03 3,808,366 -0.26(-1.95%)
Dec 15, 2014 13.61 13.80 13.27 13.29 2,492,272 -0.21(-1.55%)
Dec 12, 2014 13.52 13.65 13.45 13.50 2,401,114 -0.14(-1.02%)
Dec 11, 2014 13.71 13.90 13.60 13.64 1,926,021 +0.01(+0.05%)
Dec 10, 2014 13.97 14.02 13.59 13.63 2,953,940 -0.39(-2.77%)
Dec 09, 2014 13.76 14.03 13.68 14.02 2,209,808 +0.08(+0.54%)
Dec 08, 2014 14.27 14.32 13.77 13.94 3,497,231 -0.37(-2.56%)
Dec 05, 2014 14.19 14.39 14.19 14.31 2,613,705 +0.12(+0.81%)
Dec 04, 2014 14.12 14.27 14.09 14.19 2,137,202 +0.10(+0.74%)
Dec 03, 2014 13.99 14.12 13.95 14.09 3,085,174 +0.08(+0.59%)
Dec 02, 2014 13.99 14.03 13.90 14.01 4,127,200 +0.06(+0.44%)
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.