Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 14.33 14.41 14.30 14.37 3,821 +0.13(+0.90%)
Mar 30, 2015 14.02 14.34 14.01 14.25 15,377 +0.19(+1.34%)
Mar 27, 2015 14.25 14.25 14.05 14.06 12,784 -0.22(-1.52%)
Mar 26, 2015 14.24 14.34 14.24 14.28 15,258 +0.06(+0.42%)
Mar 25, 2015 14.54 14.54 14.22 14.22 17,658 -0.28(-1.91%)
Mar 24, 2015 14.61 14.66 14.34 14.49 5,883 -0.10(-0.68%)
Mar 23, 2015 14.29 14.59 14.29 14.59 14,112 +0.52(+3.72%)
Mar 20, 2015 13.99 14.22 13.99 14.07 12,270 +0.28(+2.01%)
Mar 19, 2015 13.99 13.99 13.76 13.79 25,792 -0.46(-3.26%)
Mar 18, 2015 14.08 14.39 13.82 14.26 34,981 +0.18(+1.26%)
Mar 17, 2015 13.83 14.12 13.83 14.08 5,401 +0.09(+0.64%)
Mar 16, 2015 14.29 14.29 13.99 13.99 32,692 -0.11(-0.77%)
Mar 13, 2015 14.24 14.24 13.89 14.10 66,756 -0.32(-2.19%)
Mar 12, 2015 14.60 14.61 14.41 14.41 2,258 -0.17(-1.15%)
Mar 11, 2015 14.53 14.68 14.47 14.58 14,186 +0.00(+0.00%)
Mar 10, 2015 14.52 14.70 14.47 14.58 36,936 +0.11(+0.75%)
Mar 09, 2015 14.85 14.85 14.45 14.47 36,864 -0.40(-2.66%)
Mar 06, 2015 14.93 14.94 14.81 14.87 32,501 -0.39(-2.53%)
Mar 05, 2015 15.18 15.31 15.07 15.25 24,009 +0.00(+0.00%)
Mar 04, 2015 15.24 15.31 15.15 15.25 31,838 -0.23(-1.47%)
Mar 03, 2015 15.56 15.66 15.46 15.48 25,239 -0.18(-1.14%)
Mar 02, 2015 15.90 15.90 15.60 15.66 7,672 -0.24(-1.49%)
Feb 27, 2015 15.81 15.91 15.78 15.90 18,854 +0.29(+1.84%)
Feb 26, 2015 15.52 15.71 15.52 15.61 31,429 -0.10(-0.63%)
Feb 25, 2015 15.81 15.81 15.68 15.71 26,217 -0.23(-1.43%)
Feb 24, 2015 15.68 15.95 15.65 15.93 25,384 +0.20(+1.26%)
Feb 23, 2015 15.70 15.80 15.66 15.74 101,420 +0.00(+0.00%)
Feb 20, 2015 15.67 15.79 15.66 15.74 5,398 -0.04(-0.25%)
Feb 19, 2015 15.83 15.83 15.71 15.78 13,910 -0.12(-0.75%)
Feb 18, 2015 15.99 16.03 15.77 15.90 16,817 +0.11(+0.69%)
Feb 17, 2015 15.79 16.94 15.76 15.79 9,586 -0.18(-1.11%)
Feb 13, 2015 15.96 15.96 15.96 15.96 21,864 -0.05(-0.31%)
Feb 12, 2015 15.81 16.02 15.81 16.01 13,228 +0.25(+1.57%)
Feb 11, 2015 15.77 15.80 15.65 15.77 10,551 -0.18(-1.11%)
Feb 10, 2015 15.99 16.00 15.87 15.94 31,524 -0.30(-1.83%)
Feb 09, 2015 16.12 16.24 16.11 16.24 7,843 +0.03(+0.18%)
Feb 06, 2015 16.26 16.27 16.17 16.21 16,123 -0.19(-1.14%)
Feb 05, 2015 16.34 16.42 16.32 16.40 2,569 -0.02(-0.12%)
Feb 04, 2015 16.56 16.56 16.34 16.42 4,139 -0.21(-1.25%)
Feb 03, 2015 16.61 16.73 16.58 16.63 8,620 +0.09(+0.54%)
Feb 02, 2015 16.55 16.60 16.44 16.54 12,667 -0.23(-1.36%)
Jan 30, 2015 16.88 16.88 16.65 16.76 8,383 -0.38(-2.19%)
Jan 29, 2015 17.22 17.22 17.12 17.14 2,641 -0.18(-1.03%)
Jan 28, 2015 17.27 17.38 17.27 17.32 3,081 -0.04(-0.23%)
Jan 27, 2015 17.37 17.42 17.35 17.36 2,505 +0.07(+0.39%)
Jan 26, 2015 17.20 17.36 17.20 17.29 4,725 -0.01(-0.04%)
Jan 23, 2015 17.36 17.36 17.30 17.30 3,837 -0.02(-0.11%)
Jan 22, 2015 17.34 17.49 17.31 17.32 8,771 +0.17(+0.98%)
Jan 21, 2015 17.27 17.32 17.12 17.15 22,606 +0.06(+0.35%)
Jan 20, 2015 17.00 17.09 16.97 17.09 7,435 +0.00(+0.00%)
Jan 16, 2015 17.02 17.09 16.90 17.09 69,113 +0.23(+1.35%)
Jan 15, 2015 17.00 17.04 16.86 16.86 123,479 -0.15(-0.87%)
Jan 14, 2015 17.03 17.12 16.98 17.01 4,655 +0.16(+0.97%)
Jan 13, 2015 16.83 16.95 16.83 16.85 15,559 -0.04(-0.21%)
Jan 12, 2015 16.88 16.88 16.88 16.88 325 -0.08(-0.47%)
Jan 09, 2015 16.84 16.96 16.80 16.96 3,847 +0.27(+1.60%)
Jan 08, 2015 16.57 16.73 16.57 16.70 11,141 +0.12(+0.72%)
Jan 07, 2015 16.55 16.61 16.44 16.58 18,544 +0.11(+0.66%)
Jan 06, 2015 16.47 16.56 16.45 16.47 25,215 +0.07(+0.42%)
Jan 05, 2015 16.42 16.45 16.22 16.40 63,943 -0.09(-0.57%)
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.