Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 15.43 15.43 15.08 15.27 296,825 -0.17(-1.10%)
Mar 30, 2015 15.21 15.48 15.21 15.44 184,790 +0.35(+2.32%)
Mar 27, 2015 15.03 15.25 14.94 15.09 137,434 +0.04(+0.27%)
Mar 26, 2015 14.83 15.09 14.65 15.05 171,233 +0.12(+0.80%)
Mar 25, 2015 15.23 15.23 14.80 14.93 173,324 -0.32(-2.10%)
Mar 24, 2015 15.25 15.43 15.11 15.25 167,703 +0.01(+0.07%)
Mar 23, 2015 15.03 15.34 15.02 15.24 163,636 +0.23(+1.53%)
Mar 20, 2015 14.96 15.22 14.85 15.01 302,996 +0.14(+0.94%)
Mar 19, 2015 15.07 15.20 14.59 14.87 317,280 -0.27(-1.78%)
Mar 18, 2015 15.01 15.39 14.93 15.14 168,199 +0.10(+0.66%)
Mar 17, 2015 15.32 15.49 15.04 15.04 163,168 -0.37(-2.40%)
Mar 16, 2015 15.89 15.89 15.39 15.41 135,117 -0.36(-2.28%)
Mar 13, 2015 15.86 15.97 15.51 15.77 138,333 -0.08(-0.50%)
Mar 12, 2015 15.45 15.90 15.45 15.85 122,765 +0.56(+3.66%)
Mar 11, 2015 15.36 15.68 15.24 15.29 166,004 -0.13(-0.84%)
Mar 10, 2015 15.60 15.69 15.24 15.42 117,173 -0.42(-2.65%)
Mar 09, 2015 15.50 15.91 15.36 15.84 181,229 +0.42(+2.72%)
Mar 06, 2015 15.58 15.94 15.39 15.42 143,727 -0.33(-2.10%)
Mar 05, 2015 15.86 15.86 15.61 15.75 138,118 -0.05(-0.32%)
Mar 04, 2015 15.80 15.95 15.72 15.80 239,920 -0.04(-0.25%)
Mar 03, 2015 15.74 16.02 15.57 15.84 223,978 +0.06(+0.38%)
Mar 02, 2015 15.33 15.92 15.33 15.78 298,847 +0.52(+3.41%)
Feb 27, 2015 15.19 15.45 15.16 15.26 319,762 -0.01(-0.07%)
Feb 26, 2015 15.28 15.42 15.04 15.27 252,061 -0.03(-0.20%)
Feb 25, 2015 15.40 15.72 15.23 15.30 345,622 -0.08(-0.52%)
Feb 24, 2015 14.70 15.75 14.70 15.38 1,062,646 +0.68(+4.63%)
Feb 23, 2015 14.58 14.81 14.52 14.70 317,393 +0.02(+0.14%)
Feb 20, 2015 14.90 14.90 14.39 14.68 210,625 -0.20(-1.34%)
Feb 19, 2015 15.13 15.16 14.80 14.88 112,202 -0.23(-1.52%)
Feb 18, 2015 15.22 15.28 15.01 15.11 67,165 -0.14(-0.92%)
Feb 17, 2015 15.35 15.45 15.18 15.25 141,571 -0.13(-0.85%)
Feb 13, 2015 15.31 15.38 15.38 15.38 206,600 +0.12(+0.79%)
Feb 12, 2015 15.31 15.36 15.01 15.26 160,230 +0.04(+0.26%)
Feb 11, 2015 15.03 15.32 14.99 15.22 165,086 +0.14(+0.93%)
Feb 10, 2015 14.80 15.08 14.80 15.08 165,324 +0.42(+2.86%)
Feb 09, 2015 14.95 15.22 14.66 14.66 169,760 -0.38(-2.53%)
Feb 06, 2015 15.23 15.36 14.88 15.04 256,197 -0.19(-1.25%)
Feb 05, 2015 15.25 15.36 14.93 15.23 138,106 +0.11(+0.73%)
Feb 04, 2015 15.28 15.53 15.10 15.12 163,865 -0.18(-1.18%)
Feb 03, 2015 14.89 15.30 14.78 15.30 197,704 +0.55(+3.73%)
Feb 02, 2015 14.30 14.81 14.30 14.75 212,824 +0.51(+3.58%)
Jan 30, 2015 14.71 14.90 14.21 14.24 203,249 -0.62(-4.17%)
Jan 29, 2015 14.28 14.88 14.14 14.86 225,789 +0.57(+3.99%)
Jan 28, 2015 14.54 14.71 14.20 14.29 190,524 -0.14(-0.97%)
Jan 27, 2015 14.05 14.53 14.04 14.43 168,504 +0.13(+0.91%)
Jan 26, 2015 14.50 14.82 14.27 14.30 157,055 -0.31(-2.12%)
Jan 23, 2015 14.64 14.79 14.35 14.61 130,076 -0.03(-0.20%)
Jan 22, 2015 14.23 14.78 14.03 14.64 193,080 +0.51(+3.61%)
Jan 21, 2015 14.25 14.53 14.00 14.13 159,135 -0.28(-1.94%)
Jan 20, 2015 14.93 14.95 14.25 14.41 260,192 -0.47(-3.16%)
Jan 16, 2015 14.49 14.90 14.43 14.88 183,882 +0.34(+2.34%)
Jan 15, 2015 15.27 15.34 14.37 14.54 222,074 -0.73(-4.78%)
Jan 14, 2015 15.32 15.62 15.01 15.27 189,587 -0.17(-1.10%)
Jan 13, 2015 15.47 16.08 15.23 15.44 406,746 +0.27(+1.78%)
Jan 12, 2015 16.17 16.20 13.88 15.17 1,102,570 -0.71(-4.47%)
Jan 09, 2015 16.01 16.01 15.51 15.88 296,311 -0.09(-0.56%)
Jan 08, 2015 15.40 16.00 15.27 15.97 297,529 +0.66(+4.31%)
Jan 07, 2015 15.00 15.34 14.96 15.31 219,470 +0.44(+2.96%)
Jan 06, 2015 15.28 15.40 14.61 14.87 336,527 -0.31(-2.04%)
Jan 05, 2015 14.91 15.42 14.81 15.18 417,000 +0.21(+1.40%)
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.