Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 12.31 12.16 12.16 12.16 3,617,234 -0.15(-1.25%)
Aug 28, 2014 11.69 12.44 11.66 12.32 9,261,985 +0.55(+4.64%)
Aug 27, 2014 11.96 12.16 11.63 11.77 7,529,962 -0.56(-4.56%)
Aug 26, 2014 12.39 12.49 12.32 12.33 2,832,899 +0.00(+0.00%)
Aug 25, 2014 12.35 12.48 12.32 12.33 1,759,100 +0.05(+0.44%)
Aug 22, 2014 12.22 12.33 12.13 12.28 2,325,076 +0.07(+0.57%)
Aug 21, 2014 12.04 12.34 12.02 12.21 3,070,430 +0.18(+1.47%)
Aug 20, 2014 11.89 12.06 11.89 12.03 2,097,400 +0.15(+1.30%)
Aug 19, 2014 11.79 11.95 11.75 11.88 2,348,923 +0.18(+1.58%)
Aug 18, 2014 11.53 11.70 11.46 11.69 2,085,127 +0.24(+2.08%)
Aug 15, 2014 11.68 11.68 11.39 11.46 2,268,307 -0.18(-1.52%)
Aug 14, 2014 11.62 11.66 11.53 11.63 1,904,529 +0.08(+0.67%)
Aug 13, 2014 11.72 11.73 11.51 11.56 2,911,057 -0.12(-0.99%)
Aug 12, 2014 11.95 11.96 11.67 11.67 1,896,465 -0.28(-2.32%)
Aug 11, 2014 12.09 12.09 11.94 11.95 1,755,041 -0.09(-0.77%)
Aug 08, 2014 11.82 11.99 11.79 12.04 2,565,556 +0.26(+2.22%)
Aug 07, 2014 12.24 12.28 11.77 11.78 4,126,568 -0.61(-4.91%)
Aug 06, 2014 12.19 12.43 12.19 12.39 1,879,854 +0.11(+0.88%)
Aug 05, 2014 12.17 12.37 12.10 12.28 1,406,540 +0.06(+0.50%)
Aug 04, 2014 12.08 12.26 12.03 12.22 1,610,896 +0.18(+1.53%)
Aug 01, 2014 12.17 12.23 11.93 12.03 3,806,937 -0.14(-1.14%)
Jul 31, 2014 12.27 12.37 12.08 12.17 2,586,317 -0.16(-1.31%)
Jul 30, 2014 12.36 12.40 12.27 12.33 1,923,051 +0.02(+0.13%)
Jul 29, 2014 12.36 12.47 12.25 12.32 1,588,348 -0.04(-0.31%)
Jul 28, 2014 12.34 12.38 12.23 12.36 1,756,527 +0.03(+0.25%)
Jul 25, 2014 12.40 12.46 12.29 12.33 1,690,497 -0.22(-1.72%)
Jul 24, 2014 12.43 12.61 12.42 12.54 1,721,472 +0.15(+1.18%)
Jul 23, 2014 12.51 12.54 12.35 12.39 1,964,165 -0.08(-0.68%)
Jul 22, 2014 12.63 12.66 12.48 12.48 1,682,637 -0.12(-0.92%)
Jul 21, 2014 12.73 12.77 12.57 12.60 1,620,963 -0.22(-1.74%)
Jul 18, 2014 12.63 12.85 12.53 12.82 2,864,082 +0.29(+2.34%)
Jul 17, 2014 12.51 12.65 12.46 12.53 1,953,520 +0.00(+0.00%)
Jul 16, 2014 12.66 12.66 12.43 12.53 2,017,098 -0.11(-0.85%)
Jul 15, 2014 12.66 12.71 12.49 12.63 2,777,123 -0.02(-0.18%)
Jul 14, 2014 12.77 12.77 12.63 12.66 1,563,119 -0.06(-0.48%)
Jul 11, 2014 12.78 12.79 12.69 12.72 1,448,144 -0.07(-0.54%)
Jul 10, 2014 12.76 12.83 12.71 12.79 2,410,265 -0.20(-1.54%)
Jul 09, 2014 12.95 13.01 12.91 12.99 2,064,191 +0.08(+0.66%)
Jul 08, 2014 13.04 13.05 12.86 12.90 3,361,759 -0.16(-1.24%)
Jul 07, 2014 13.22 13.22 13.01 13.06 1,813,903 -0.13(-0.99%)
Jul 03, 2014 13.17 13.20 13.20 13.20 2,111,005 +0.05(+0.41%)
Jul 02, 2014 13.13 13.28 13.05 13.14 2,796,062 -0.05(-0.35%)
Jul 01, 2014 13.06 13.23 13.03 13.19 3,463,823 +0.13(+1.00%)
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%)
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.