Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.20 13.20 12.88 13.06 3,595,718 +0.05(+0.36%)
Jun 27, 2014 12.59 13.06 12.54 13.01 5,772,907 +0.43(+3.43%)
Jun 26, 2014 12.63 12.66 12.46 12.58 3,401,913 -0.06(-0.49%)
Jun 25, 2014 12.68 12.79 12.60 12.64 3,706,917 -0.02(-0.18%)
Jun 24, 2014 12.66 12.74 12.51 12.66 5,511,395 +0.04(+0.30%)
Jun 23, 2014 12.70 12.77 12.57 12.63 2,629,815 -0.02(-0.18%)
Jun 20, 2014 12.72 12.76 12.61 12.65 4,110,997 -0.08(-0.61%)
Jun 19, 2014 12.92 12.94 12.71 12.73 2,310,199 -0.18(-1.37%)
Jun 18, 2014 12.90 12.98 12.80 12.90 3,237,671 -0.03(-0.24%)
Jun 17, 2014 13.00 13.03 12.84 12.93 3,106,407 -0.05(-0.42%)
Jun 16, 2014 12.83 13.01 12.76 12.99 3,081,283 +0.18(+1.44%)
Jun 13, 2014 12.93 13.01 12.76 12.80 3,497,842 -0.08(-0.60%)
Jun 12, 2014 12.93 13.08 12.80 12.88 4,704,005 -0.09(-0.68%)
Jun 11, 2014 12.63 13.04 12.62 12.97 6,896,624 +0.30(+2.36%)
Jun 10, 2014 12.81 13.08 12.61 12.67 17,401,628 +0.87(+7.34%)
Jun 06, 2014 11.79 11.93 11.77 11.80 2,390,693 +0.04(+0.33%)
Jun 05, 2014 11.73 11.84 11.60 11.77 2,632,679 +0.03(+0.26%)
Jun 04, 2014 11.71 11.81 11.65 11.73 1,684,140 -0.01(-0.06%)
Jun 03, 2014 11.63 11.78 11.57 11.74 2,140,661 +0.09(+0.79%)
Jun 02, 2014 11.65 11.72 11.61 11.65 2,368,174 +0.03(+0.26%)
May 30, 2014 11.67 11.78 11.57 11.62 2,886,273 -0.06(-0.52%)
May 29, 2014 11.60 11.77 11.42 11.68 2,789,027 +0.08(+0.66%)
May 28, 2014 12.02 12.37 11.59 11.60 5,570,795 -0.36(-3.01%)
May 27, 2014 11.87 12.03 11.86 11.96 3,107,360 +0.12(+0.97%)
May 23, 2014 11.94 11.85 11.85 11.85 2,364,645 -0.12(-0.99%)
May 22, 2014 11.69 12.01 11.64 11.97 1,701,969 +0.33(+2.87%)
May 21, 2014 12.00 12.05 11.62 11.63 5,189,965 -0.30(-2.50%)
May 20, 2014 12.29 12.30 11.91 11.93 2,034,595 -0.47(-3.77%)
May 19, 2014 12.32 12.44 12.26 12.40 1,782,131 +0.02(+0.19%)
May 16, 2014 12.11 12.38 12.09 12.38 2,060,307 +0.29(+2.41%)
May 15, 2014 12.42 12.43 11.95 12.09 4,608,748 -0.41(-3.31%)
May 14, 2014 12.75 12.87 12.48 12.50 2,642,043 -0.27(-2.10%)
May 13, 2014 12.49 12.94 12.49 12.77 3,812,311 +0.27(+2.15%)
May 12, 2014 12.18 12.54 12.18 12.50 2,238,986 +0.35(+2.90%)
May 09, 2014 12.06 12.16 11.97 12.15 4,281,935 +0.10(+0.83%)
May 08, 2014 11.89 12.37 11.89 12.05 3,246,500 +0.16(+1.35%)
May 07, 2014 11.88 11.93 11.65 11.89 2,300,777 +0.01(+0.06%)
May 06, 2014 12.20 12.20 11.87 11.88 4,819,647 -0.36(-2.94%)
May 05, 2014 12.28 12.39 12.11 12.24 1,694,089 -0.08(-0.62%)
May 02, 2014 12.32 12.65 12.29 12.32 1,995,241 +0.01(+0.06%)
May 01, 2014 12.24 12.51 12.22 12.31 2,530,439 +0.14(+1.13%)
Apr 30, 2014 12.03 12.22 11.99 12.17 2,133,090 +0.11(+0.95%)
Apr 29, 2014 12.13 12.22 12.03 12.06 2,115,541 -0.08(-0.69%)
Apr 28, 2014 12.21 12.39 11.99 12.14 1,854,034 -0.05(-0.38%)
Apr 25, 2014 12.27 12.33 12.10 12.19 1,722,651 -0.15(-1.18%)
Apr 24, 2014 12.26 12.40 12.22 12.33 2,190,233 +0.11(+0.88%)
Apr 23, 2014 12.17 12.35 12.17 12.22 2,154,368 +0.06(+0.50%)
Apr 22, 2014 12.00 12.31 11.98 12.16 2,362,562 +0.13(+1.08%)
Apr 21, 2014 12.15 12.15 11.98 12.03 1,208,273 -0.07(-0.57%)
Apr 17, 2014 12.13 12.10 12.10 12.10 3,202,656 -0.08(-0.63%)
Apr 16, 2014 12.41 12.50 12.13 12.18 5,078,169 -0.14(-1.12%)
Apr 15, 2014 12.38 12.41 12.09 12.32 4,881,764 +0.29(+2.42%)
Apr 14, 2014 12.05 12.06 11.84 12.03 4,470,444 +0.08(+0.64%)
Apr 11, 2014 12.27 12.39 11.93 11.95 5,422,764 -0.54(-4.36%)
Apr 10, 2014 12.68 12.93 12.45 12.49 5,294,335 -0.17(-1.33%)
Apr 09, 2014 12.82 12.96 12.59 12.66 8,731,408 -0.34(-2.65%)
Apr 08, 2014 11.96 13.04 11.89 13.01 15,309,019 +1.01(+8.43%)
Apr 07, 2014 12.33 12.37 11.92 12.00 3,594,432 -0.39(-3.16%)
Apr 04, 2014 12.59 12.82 12.38 12.39 2,826,246 -0.15(-1.16%)
Apr 03, 2014 12.61 12.72 12.47 12.53 3,933,599 -0.05(-0.37%)
Apr 02, 2014 12.38 12.64 12.35 12.58 5,560,194 +0.15(+1.23%)
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.