Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 16.84 16.88 16.78 16.78 238,196 +0.04(+0.24%)
Apr 29, 2015 16.77 16.77 16.67 16.74 390,160 -0.15(-0.86%)
Apr 28, 2015 16.86 16.92 16.80 16.89 145,137 +0.05(+0.28%)
Apr 27, 2015 16.88 16.91 16.81 16.84 228,574 +0.07(+0.45%)
Apr 24, 2015 16.74 16.77 16.72 16.77 114,876 +0.12(+0.71%)
Apr 23, 2015 16.51 16.69 16.51 16.65 202,237 +0.16(+0.98%)
Apr 22, 2015 16.37 16.50 16.33 16.49 214,870 +0.32(+1.95%)
Apr 21, 2015 16.18 16.26 16.14 16.17 237,387 +0.11(+0.66%)
Apr 20, 2015 16.07 16.11 16.05 16.07 131,680 -0.03(-0.16%)
Apr 17, 2015 16.12 16.14 15.99 16.09 322,697 -0.41(-2.49%)
Apr 16, 2015 16.41 16.56 16.33 16.50 155,264 +0.19(+1.14%)
Apr 15, 2015 16.18 16.33 16.12 16.32 197,597 +0.09(+0.53%)
Apr 14, 2015 16.21 16.23 16.07 16.23 105,794 +0.08(+0.49%)
Apr 13, 2015 16.28 16.33 16.15 16.15 198,303 +0.04(+0.25%)
Apr 10, 2015 16.09 16.18 16.09 16.11 299,927 -0.07(-0.45%)
Apr 09, 2015 16.11 16.21 16.07 16.18 170,731 +0.26(+1.62%)
Apr 08, 2015 15.89 15.97 15.81 15.93 220,308 +0.50(+3.26%)
Apr 07, 2015 15.52 15.52 15.32 15.42 286,472 -0.03(-0.17%)
Apr 06, 2015 15.32 15.52 15.32 15.45 250,934 +0.16(+1.06%)
Apr 02, 2015 15.29 15.29 15.29 0 +0.30(+2.01%)
Apr 01, 2015 14.85 14.99 14.85 14.99 547,509 +0.28(+1.94%)
Mar 31, 2015 14.69 14.75 14.62 14.70 226,475 -0.07(-0.49%)
Mar 30, 2015 14.67 14.79 14.66 14.77 246,256 +0.32(+2.20%)
Mar 27, 2015 14.46 14.51 14.44 14.46 238,635 +0.08(+0.55%)
Mar 26, 2015 14.45 14.45 14.34 14.38 190,222 -0.13(-0.91%)
Mar 25, 2015 14.63 14.65 14.50 14.51 271,215 -0.15(-1.04%)
Mar 24, 2015 14.67 14.67 14.63 14.66 251,512 +0.06(+0.41%)
Mar 23, 2015 14.53 14.61 14.50 14.60 301,071 +0.08(+0.55%)
Mar 20, 2015 14.46 14.55 14.44 14.52 268,240 +0.23(+1.58%)
Mar 19, 2015 14.36 14.38 14.26 14.30 105,021 -0.21(-1.46%)
Mar 18, 2015 14.14 14.52 14.10 14.51 195,956 +0.32(+2.29%)
Mar 17, 2015 14.04 14.19 14.02 14.18 235,889 +0.09(+0.66%)
Mar 16, 2015 14.09 14.10 14.03 14.09 326,011 +0.08(+0.57%)
Mar 13, 2015 14.09 14.09 13.95 14.01 213,327 -0.17(-1.17%)
Mar 12, 2015 14.28 14.32 14.17 14.18 422,454 +0.03(+0.19%)
Mar 11, 2015 14.14 14.17 14.09 14.15 614,386 +0.05(+0.38%)
Mar 10, 2015 14.26 14.26 14.10 14.10 248,289 -0.34(-2.39%)
Mar 09, 2015 14.47 14.52 14.43 14.44 394,283 -0.05(-0.32%)
Mar 06, 2015 14.59 14.61 14.46 14.49 577,987 -0.17(-1.18%)
Mar 05, 2015 14.73 14.73 14.60 14.66 324,231 +0.02(+0.14%)
Mar 04, 2015 14.75 14.57 14.64 354,214 -0.11(-0.72%)
Mar 03, 2015 14.82 14.82 14.75 14.75 594,351 -0.12(-0.80%)
Mar 02, 2015 14.85 14.89 14.83 14.87 500,826 -0.03(-0.22%)
Feb 27, 2015 14.84 14.95 14.84 14.90 364,273 +0.01(+0.04%)
Feb 26, 2015 14.89 14.93 14.87 14.89 376,454 +0.01(+0.09%)
Feb 25, 2015 14.84 14.91 14.81 14.88 683,251 +0.01(+0.09%)
Feb 24, 2015 14.76 14.92 14.71 14.87 190,133 +0.15(+1.04%)
Feb 23, 2015 14.81 14.81 14.68 14.71 211,970 -0.13(-0.89%)
Feb 20, 2015 14.76 14.86 14.71 14.85 180,504 +0.07(+0.49%)
Feb 19, 2015 14.72 14.84 14.71 14.77 290,879 -0.07(-0.45%)
Feb 18, 2015 14.77 14.88 14.76 14.84 399,481 -0.01(-0.05%)
Feb 17, 2015 14.81 14.85 14.71 14.85 552,280 -0.02(-0.13%)
Feb 13, 2015 14.87 14.87 14.87 0 +0.11(+0.72%)
Feb 12, 2015 14.65 14.79 14.61 14.76 290,476 +0.25(+1.69%)
Feb 11, 2015 14.47 14.55 14.40 14.52 351,497 +0.02(+0.14%)
Feb 10, 2015 14.52 14.53 14.43 14.50 341,851 -0.01(-0.05%)
Feb 09, 2015 14.48 14.55 14.48 14.50 751,494 -0.04(-0.27%)
Feb 06, 2015 14.57 14.61 14.45 14.54 1,473,669 -0.09(-0.63%)
Feb 05, 2015 14.57 14.63 14.54 14.63 268,385 +0.10(+0.68%)
Feb 04, 2015 14.67 14.71 14.53 14.53 333,484 -0.16(-1.08%)
Feb 03, 2015 14.57 14.71 14.44 14.69 556,768 +0.29(+2.02%)
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.