Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.52 15.60 15.50 15.50 32,542 -0.29(-1.84%)
Apr 29, 2015 15.93 15.96 15.75 15.79 18,783 -0.19(-1.19%)
Apr 28, 2015 15.93 16.03 15.89 15.98 30,391 -0.02(-0.12%)
Apr 27, 2015 15.92 16.09 15.92 16.00 79,019 +0.15(+0.95%)
Apr 24, 2015 15.62 15.90 15.61 15.85 55,134 +0.51(+3.32%)
Apr 23, 2015 15.26 15.41 15.07 15.34 116,865 +0.04(+0.26%)
Apr 22, 2015 15.35 15.35 15.18 15.30 18,895 -0.17(-1.10%)
Apr 21, 2015 15.49 15.53 15.43 15.47 22,227 -0.12(-0.77%)
Apr 20, 2015 15.46 15.68 15.45 15.59 23,535 -0.03(-0.16%)
Apr 17, 2015 15.64 15.64 15.52 15.62 24,522 -0.15(-0.98%)
Apr 16, 2015 15.82 15.85 15.65 15.77 31,329 +0.15(+0.96%)
Apr 15, 2015 15.51 15.64 15.47 15.62 34,469 +0.25(+1.63%)
Apr 14, 2015 15.31 15.41 15.31 15.37 87,226 +0.11(+0.72%)
Apr 13, 2015 15.39 15.39 15.19 15.26 19,041 +0.08(+0.53%)
Apr 10, 2015 15.13 15.18 15.08 15.18 10,175 +0.05(+0.33%)
Apr 09, 2015 15.14 15.18 15.09 15.13 15,990 -0.11(-0.72%)
Apr 08, 2015 15.34 15.34 15.18 15.24 22,951 -0.18(-1.17%)
Apr 07, 2015 15.46 15.61 15.41 15.42 1,643,511 +0.43(+2.87%)
Apr 06, 2015 15.05 15.19 14.99 14.99 8,783 +0.07(+0.47%)
Apr 02, 2015 14.92 14.92 14.92 0 -0.07(-0.50%)
Apr 01, 2015 15.07 15.07 14.95 14.99 17,317 +0.13(+0.91%)
Mar 31, 2015 14.94 14.95 14.81 14.86 57,443 -0.29(-1.91%)
Mar 30, 2015 15.19 15.19 15.10 15.15 7,593 -0.11(-0.72%)
Mar 27, 2015 15.15 15.33 15.10 15.26 10,474 -0.11(-0.72%)
Mar 26, 2015 15.46 15.48 15.27 15.37 48,055 -0.21(-1.35%)
Mar 25, 2015 15.63 15.67 15.52 15.58 60,540 +0.18(+1.17%)
Mar 24, 2015 15.38 15.47 15.33 15.40 42,653 +0.07(+0.46%)
Mar 23, 2015 15.39 15.43 15.22 15.33 27,388 -0.08(-0.52%)
Mar 20, 2015 15.34 15.51 15.30 15.41 26,140 +0.50(+3.35%)
Mar 19, 2015 14.86 14.91 14.78 14.91 29,292 -0.19(-1.26%)
Mar 18, 2015 14.61 15.16 14.56 15.10 77,142 +0.48(+3.28%)
Mar 17, 2015 14.57 14.65 14.52 14.62 38,459 +0.07(+0.48%)
Mar 16, 2015 14.38 14.60 14.29 14.55 25,206 +0.28(+1.96%)
Mar 13, 2015 14.36 14.36 14.10 14.27 46,455 -0.35(-2.39%)
Mar 12, 2015 14.69 14.69 14.55 14.62 78,619 -0.16(-1.05%)
Mar 11, 2015 14.85 14.88 14.70 14.78 25,974 -0.01(-0.07%)
Mar 10, 2015 14.94 14.98 14.76 14.79 63,240 -0.39(-2.60%)
Mar 09, 2015 15.22 15.26 15.14 15.18 30,892 +0.11(+0.73%)
Mar 06, 2015 15.26 15.27 15.07 15.07 27,395 -0.59(-3.77%)
Mar 05, 2015 15.72 15.77 15.66 15.66 29,517 +0.44(+2.89%)
Mar 04, 2015 15.57 15.16 15.22 77,873 -0.46(-2.96%)
Mar 03, 2015 15.75 15.76 15.65 15.69 20,596 -0.14(-0.92%)
Mar 02, 2015 15.99 15.99 15.75 15.83 72,698 -0.27(-1.68%)
Feb 27, 2015 16.10 16.14 16.01 16.10 54,147 +0.33(+2.09%)
Feb 26, 2015 15.86 15.88 15.75 15.77 26,382 -0.32(-1.99%)
Feb 25, 2015 16.09 16.15 16.05 16.09 28,380 +0.32(+2.03%)
Feb 24, 2015 15.61 15.76 15.60 15.77 24,694 +0.52(+3.41%)
Feb 23, 2015 15.12 15.25 15.12 15.25 30,770 -0.01(-0.07%)
Feb 20, 2015 15.00 15.31 14.86 15.26 39,340 +0.25(+1.67%)
Feb 19, 2015 15.04 15.12 15.00 15.01 26,064 -0.30(-1.96%)
Feb 18, 2015 15.29 15.31 15.16 15.31 37,965 -0.17(-1.10%)
Feb 17, 2015 15.42 15.54 15.28 15.48 26,738 +0.26(+1.68%)
Feb 13, 2015 15.22 15.22 15.22 0 +0.09(+0.63%)
Feb 12, 2015 15.00 15.19 14.99 15.13 72,152 +0.44(+3.00%)
Feb 11, 2015 14.71 14.79 14.62 14.69 23,550 +0.01(+0.07%)
Feb 10, 2015 14.56 14.73 14.51 14.68 157,738 +0.19(+1.28%)
Feb 09, 2015 14.51 14.58 14.45 14.49 264,096 -0.21(-1.39%)
Feb 06, 2015 14.86 14.92 14.70 14.70 28,319 -0.38(-2.49%)
Feb 05, 2015 14.87 15.10 14.86 15.07 79,247 +0.09(+0.63%)
Feb 04, 2015 15.10 15.14 14.98 14.98 138,107 -0.40(-2.60%)
Feb 03, 2015 15.20 15.38 15.20 15.38 43,627 -0.42(-2.66%)
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.