Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.91 13.91 13.44 13.65 760,302 -0.29(-2.08%)
Feb 26, 2015 13.83 14.05 13.38 13.94 377,440 +0.05(+0.36%)
Feb 25, 2015 13.20 13.94 13.05 13.89 1,437,988 +0.65(+4.91%)
Feb 24, 2015 13.56 13.70 13.18 13.24 453,407 -0.28(-2.07%)
Feb 23, 2015 12.93 13.89 12.93 13.52 847,473 +0.51(+3.92%)
Feb 20, 2015 13.40 13.40 12.94 13.01 1,170,440 -0.40(-2.98%)
Feb 19, 2015 12.91 14.38 12.81 13.41 1,746,177 +0.39(+3.00%)
Feb 18, 2015 11.91 13.12 11.91 13.02 1,094,185 +1.02(+8.50%)
Feb 17, 2015 10.60 12.28 10.60 12.00 892,894 +0.30(+2.56%)
Feb 13, 2015 11.77 11.70 11.70 11.70 979,400 -0.06(-0.51%)
Feb 12, 2015 11.64 11.77 11.35 11.76 390,960 +0.21(+1.82%)
Feb 11, 2015 11.56 11.74 11.28 11.55 613,667 +0.01(+0.09%)
Feb 10, 2015 11.00 11.64 10.87 11.54 918,768 +0.60(+5.48%)
Feb 09, 2015 10.79 11.18 10.71 10.94 362,439 +0.14(+1.30%)
Feb 06, 2015 10.92 10.92 10.64 10.80 419,500 -0.12(-1.10%)
Feb 05, 2015 10.41 10.97 10.41 10.92 617,525 +0.61(+5.92%)
Feb 04, 2015 10.61 10.64 10.25 10.31 558,005 -0.39(-3.64%)
Feb 03, 2015 10.62 10.72 10.22 10.70 439,878 +0.12(+1.13%)
Feb 02, 2015 10.77 10.82 10.35 10.58 641,603 -0.19(-1.76%)
Jan 30, 2015 10.89 10.90 10.75 10.77 540,008 -0.16(-1.46%)
Jan 29, 2015 10.67 10.97 10.48 10.93 546,136 +0.27(+2.53%)
Jan 28, 2015 10.86 10.88 10.52 10.66 398,600 -0.16(-1.48%)
Jan 27, 2015 10.73 11.00 10.68 10.82 445,541 -0.04(-0.37%)
Jan 26, 2015 10.63 10.98 10.61 10.86 674,907 +0.23(+2.16%)
Jan 23, 2015 10.51 10.84 10.24 10.63 1,798,336 -0.56(-5.00%)
Jan 22, 2015 11.95 11.98 10.91 11.19 1,640,788 -0.68(-5.73%)
Jan 21, 2015 11.99 12.27 11.48 11.87 824,305 -0.47(-3.81%)
Jan 20, 2015 12.58 12.62 11.16 12.34 1,759,949 -0.20(-1.59%)
Jan 16, 2015 12.17 12.66 12.17 12.54 512,669 +0.31(+2.53%)
Jan 15, 2015 12.55 12.65 12.11 12.23 452,340 -0.26(-2.08%)
Jan 14, 2015 12.29 12.77 12.28 12.49 339,062 +0.08(+0.64%)
Jan 13, 2015 12.53 12.54 12.02 12.41 563,545 +0.02(+0.16%)
Jan 12, 2015 12.46 12.55 12.30 12.39 901,474 +0.00(+0.00%)
Jan 09, 2015 12.56 12.60 12.10 12.39 793,880 -0.21(-1.67%)
Jan 08, 2015 12.95 13.01 12.51 12.60 920,551 -0.03(-0.24%)
Jan 07, 2015 12.33 13.36 12.24 12.63 890,264 +0.44(+3.61%)
Jan 06, 2015 12.31 12.58 11.98 12.19 552,749 -0.04(-0.33%)
Jan 05, 2015 11.99 12.60 11.84 12.23 443,509 +0.16(+1.33%)
Jan 02, 2015 12.14 12.33 11.82 12.07 245,631 +0.03(+0.25%)
Dec 31, 2014 12.00 12.04 12.04 12.04 371,000 +0.12(+1.01%)
Dec 30, 2014 11.86 12.15 11.86 11.92 278,530 +0.05(+0.42%)
Dec 29, 2014 11.85 12.11 11.80 11.87 307,924 -0.01(-0.08%)
Dec 26, 2014 11.43 11.96 11.26 11.88 282,327 +0.46(+4.03%)
Dec 24, 2014 11.50 11.42 11.42 11.42 156,400 -0.06(-0.52%)
Dec 23, 2014 11.94 11.94 11.24 11.48 445,794 -0.41(-3.45%)
Dec 22, 2014 11.66 11.93 11.52 11.89 418,695 +0.17(+1.45%)
Dec 19, 2014 11.95 12.07 11.63 11.72 1,097,035 -0.25(-2.09%)
Dec 18, 2014 11.75 11.99 11.63 11.97 475,678 +0.39(+3.37%)
Dec 17, 2014 11.06 11.63 10.98 11.58 753,761 +0.58(+5.27%)
Dec 16, 2014 11.41 11.71 10.98 11.00 717,991 -0.43(-3.76%)
Dec 15, 2014 12.19 12.52 11.27 11.43 579,787 -0.73(-6.00%)
Dec 12, 2014 12.04 12.26 11.95 12.16 366,419 -0.04(-0.33%)
Dec 11, 2014 12.29 12.71 12.13 12.20 294,756 -0.04(-0.33%)
Dec 10, 2014 12.78 12.80 12.23 12.24 609,184 -0.58(-4.52%)
Dec 09, 2014 12.37 12.87 12.37 12.82 496,574 +0.30(+2.40%)
Dec 08, 2014 12.87 13.10 12.51 12.52 678,560 -0.29(-2.26%)
Dec 05, 2014 12.50 12.92 12.46 12.81 468,516 +0.31(+2.48%)
Dec 04, 2014 12.44 12.83 12.33 12.50 579,789 +0.04(+0.32%)
Dec 03, 2014 12.04 12.75 11.90 12.46 961,764 +0.51(+4.27%)
Dec 02, 2014 11.85 12.07 11.77 11.95 819,369 +0.15(+1.27%)
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.