Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.91 14.00 13.66 13.69 240,650 -0.25(-1.79%)
May 28, 2015 13.91 14.07 13.66 13.94 207,464 -0.03(-0.21%)
May 27, 2015 13.84 14.06 13.48 13.97 287,088 +0.11(+0.79%)
May 26, 2015 14.02 14.17 13.61 13.86 271,975 -0.19(-1.35%)
May 22, 2015 14.19 14.05 14.05 14.05 127,900 -0.17(-1.20%)
May 21, 2015 14.30 14.36 14.00 14.22 192,088 -0.13(-0.91%)
May 20, 2015 14.05 14.42 14.04 14.35 167,378 +0.35(+2.50%)
May 19, 2015 14.13 14.17 13.81 14.00 165,127 -0.16(-1.13%)
May 18, 2015 14.13 14.22 13.83 14.16 283,724 -0.02(-0.14%)
May 15, 2015 14.17 14.34 13.95 14.18 142,588 -0.04(-0.28%)
May 14, 2015 14.31 14.43 13.88 14.22 263,611 -0.02(-0.14%)
May 13, 2015 13.96 14.28 13.82 14.24 211,040 +0.38(+2.74%)
May 12, 2015 14.56 14.67 13.76 13.86 376,764 -0.75(-5.13%)
May 11, 2015 14.17 15.00 14.10 14.61 215,133 +0.45(+3.18%)
May 08, 2015 14.57 14.70 14.13 14.16 214,912 -0.24(-1.67%)
May 07, 2015 14.05 14.46 13.70 14.40 296,946 +0.30(+2.13%)
May 06, 2015 14.82 14.89 13.90 14.10 359,531 -0.66(-4.47%)
May 05, 2015 16.07 16.34 14.47 14.76 539,543 -1.24(-7.75%)
May 04, 2015 16.30 16.58 15.88 16.00 277,776 -0.32(-1.96%)
May 01, 2015 16.14 16.45 15.75 16.32 241,424 +0.15(+0.93%)
Apr 30, 2015 17.25 17.25 16.09 16.17 328,900 -1.10(-6.37%)
Apr 29, 2015 17.39 17.63 16.97 17.27 400,402 -0.17(-0.97%)
Apr 28, 2015 16.04 17.47 15.52 17.44 541,657 +1.81(+11.58%)
Apr 27, 2015 15.50 15.78 15.27 15.63 277,706 +0.12(+0.77%)
Apr 24, 2015 16.15 16.15 15.21 15.51 354,130 -0.76(-4.67%)
Apr 23, 2015 15.74 16.32 15.70 16.27 170,275 +0.51(+3.24%)
Apr 22, 2015 16.13 16.18 15.64 15.76 134,791 -0.39(-2.41%)
Apr 21, 2015 16.36 16.36 15.97 16.15 199,236 -0.18(-1.10%)
Apr 20, 2015 15.71 16.34 15.58 16.33 184,270 +0.66(+4.21%)
Apr 17, 2015 15.94 16.00 15.48 15.67 184,643 -0.44(-2.73%)
Apr 16, 2015 16.20 16.29 16.00 16.11 230,034 -0.17(-1.04%)
Apr 15, 2015 16.05 16.31 15.79 16.28 196,530 +0.24(+1.50%)
Apr 14, 2015 16.90 16.90 15.79 16.04 247,688 -0.84(-4.98%)
Apr 13, 2015 16.87 17.01 16.79 16.88 134,627 +0.04(+0.24%)
Apr 10, 2015 16.96 16.96 16.73 16.84 94,781 -0.05(-0.30%)
Apr 09, 2015 16.87 17.12 16.58 16.89 87,810 +0.03(+0.18%)
Apr 08, 2015 16.97 17.09 16.60 16.86 129,660 -0.04(-0.24%)
Apr 07, 2015 17.01 17.26 16.83 16.90 132,189 -0.07(-0.41%)
Apr 06, 2015 16.61 17.02 16.61 16.97 206,817 +0.28(+1.68%)
Apr 02, 2015 15.85 16.69 16.69 16.69 207,300 +0.84(+5.30%)
Apr 01, 2015 15.67 16.13 15.65 15.85 405,896 +0.13(+0.83%)
Mar 31, 2015 15.89 16.05 15.61 15.72 153,310 -0.24(-1.50%)
Mar 30, 2015 16.14 16.44 15.85 15.96 183,637 -0.03(-0.19%)
Mar 27, 2015 15.60 16.03 15.49 15.99 181,589 +0.35(+2.24%)
Mar 26, 2015 15.77 15.96 15.52 15.64 139,280 -0.19(-1.20%)
Mar 25, 2015 16.36 16.43 15.77 15.83 162,249 -0.66(-4.00%)
Mar 24, 2015 16.53 16.58 16.38 16.49 180,048 -0.03(-0.18%)
Mar 23, 2015 16.03 16.96 16.03 16.52 313,878 +0.49(+3.06%)
Mar 20, 2015 16.52 16.86 15.87 16.03 598,940 -0.33(-2.02%)
Mar 19, 2015 16.70 16.70 16.27 16.36 129,310 -0.46(-2.73%)
Mar 18, 2015 16.78 16.95 16.54 16.82 165,520 -0.05(-0.30%)
Mar 17, 2015 16.76 17.02 16.71 16.87 249,275 +0.03(+0.18%)
Mar 16, 2015 16.78 16.96 16.62 16.84 190,556 +0.10(+0.60%)
Mar 13, 2015 16.70 16.81 16.37 16.74 153,084 -0.01(-0.06%)
Mar 12, 2015 16.26 16.96 16.26 16.75 322,085 +0.56(+3.46%)
Mar 11, 2015 16.23 16.31 16.01 16.19 190,640 -0.06(-0.37%)
Mar 10, 2015 16.56 16.64 16.21 16.25 174,277 -0.47(-2.81%)
Mar 09, 2015 16.70 17.00 16.63 16.72 168,073 +0.04(+0.24%)
Mar 06, 2015 16.50 16.96 16.50 16.68 182,203 +0.01(+0.06%)
Mar 05, 2015 17.29 17.29 16.66 16.67 174,466 -0.63(-3.64%)
Mar 04, 2015 17.28 17.66 17.05 17.30 320,080 +0.02(+0.12%)
Mar 03, 2015 16.57 17.32 16.57 17.28 290,341 +0.65(+3.91%)
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.