Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.02 13.06 12.88 13.02 777,128 -0.01(-0.07%)
Jun 27, 2014 12.71 13.07 12.71 13.03 993,420 +0.23(+1.77%)
Jun 26, 2014 12.82 12.84 12.71 12.81 646,724 -0.01(-0.07%)
Jun 25, 2014 12.48 12.83 12.47 12.82 423,510 +0.25(+2.01%)
Jun 24, 2014 12.62 12.84 12.52 12.56 565,435 -0.12(-0.96%)
Jun 23, 2014 12.76 12.82 12.66 12.69 572,284 -0.09(-0.68%)
Jun 20, 2014 12.78 12.82 12.65 12.77 1,520,310 +0.01(+0.07%)
Jun 19, 2014 12.73 12.80 12.64 12.76 371,762 +0.08(+0.62%)
Jun 18, 2014 12.51 12.82 12.39 12.69 405,998 +0.20(+1.60%)
Jun 17, 2014 12.30 12.49 12.30 12.49 535,022 +0.12(+0.98%)
Jun 16, 2014 12.44 12.54 12.33 12.36 326,350 -0.12(-0.97%)
Jun 13, 2014 12.53 12.60 12.40 12.49 464,865 +0.01(+0.07%)
Jun 12, 2014 12.68 12.70 12.46 12.48 771,088 -0.25(-1.98%)
Jun 11, 2014 12.85 12.92 12.65 12.73 778,734 -0.24(-1.88%)
Jun 10, 2014 12.99 13.08 12.90 12.97 630,778 +0.02(+0.13%)
Jun 06, 2014 12.89 13.02 12.81 12.96 611,047 +0.11(+0.88%)
Jun 05, 2014 12.54 12.85 12.50 12.84 1,352,312 +0.37(+3.00%)
Jun 04, 2014 12.37 12.52 12.31 12.47 545,356 +0.02(+0.14%)
Jun 03, 2014 12.35 12.49 12.30 12.45 857,645 +0.05(+0.42%)
Jun 02, 2014 12.59 12.59 12.34 12.40 684,611 -0.16(-1.25%)
May 30, 2014 12.54 12.61 12.40 12.56 458,755 +0.06(+0.49%)
May 29, 2014 12.47 12.56 12.42 12.49 364,507 +0.03(+0.21%)
May 28, 2014 12.62 12.62 12.44 12.47 313,682 -0.22(-1.71%)
May 27, 2014 12.77 12.80 12.67 12.69 700,449 +0.01(+0.07%)
May 23, 2014 12.61 12.68 12.68 12.68 371,608 +0.08(+0.62%)
May 22, 2014 12.45 12.64 12.41 12.60 211,125 +0.12(+0.98%)
May 21, 2014 12.42 12.53 12.29 12.48 990,760 +0.07(+0.56%)
May 20, 2014 12.42 12.45 12.29 12.41 493,630 -0.04(-0.35%)
May 19, 2014 12.22 12.47 12.12 12.45 814,815 +0.23(+1.85%)
May 16, 2014 12.42 12.42 12.14 12.22 311,810 +0.04(+0.36%)
May 15, 2014 12.29 12.37 12.16 12.18 629,205 -0.19(-1.55%)
May 14, 2014 12.58 12.58 12.37 12.37 643,977 -0.20(-1.59%)
May 13, 2014 12.73 12.80 12.54 12.57 813,928 -0.21(-1.63%)
May 12, 2014 12.62 12.82 12.53 12.78 535,388 +0.20(+1.59%)
May 09, 2014 12.30 12.61 12.30 12.58 474,163 +0.21(+1.69%)
May 08, 2014 12.63 12.71 12.35 12.37 641,227 -0.28(-2.20%)
May 07, 2014 12.53 12.70 12.48 12.65 800,725 +0.18(+1.46%)
May 06, 2014 12.84 12.88 12.47 12.47 416,560 -0.45(-3.50%)
May 05, 2014 12.76 12.96 12.65 12.92 382,642 +0.04(+0.34%)
May 02, 2014 12.97 12.97 12.77 12.88 276,111 -0.10(-0.74%)
May 01, 2014 12.85 13.03 12.69 12.97 556,946 +0.05(+0.40%)
Apr 30, 2014 12.93 13.00 12.70 12.92 710,479 -0.03(-0.27%)
Apr 29, 2014 13.01 13.17 12.66 12.96 1,090,999 +0.04(+0.34%)
Apr 28, 2014 12.82 13.21 12.78 12.91 1,802,302 +0.09(+0.68%)
Apr 25, 2014 12.68 12.88 12.62 12.82 789,941 +0.10(+0.75%)
Apr 24, 2014 12.89 12.96 12.59 12.73 1,296,507 -0.12(-0.95%)
Apr 23, 2014 12.84 12.91 12.81 12.85 319,710 -0.04(-0.34%)
Apr 22, 2014 12.69 13.00 12.65 12.89 594,046 +0.24(+1.92%)
Apr 21, 2014 12.63 12.73 12.56 12.65 171,680 -0.03(-0.21%)
Apr 17, 2014 12.52 12.68 12.68 12.68 438,546 +0.09(+0.69%)
Apr 16, 2014 12.31 12.60 12.28 12.59 305,058 +0.34(+2.77%)
Apr 15, 2014 12.22 12.34 12.14 12.25 722,821 +0.03(+0.28%)
Apr 14, 2014 12.51 12.56 12.12 12.22 368,716 -0.10(-0.85%)
Apr 11, 2014 12.35 12.55 12.28 12.32 448,861 -0.17(-1.39%)
Apr 10, 2014 12.69 12.82 12.44 12.49 864,361 -0.20(-1.58%)
Apr 09, 2014 12.65 12.71 12.53 12.69 387,164 +0.10(+0.83%)
Apr 08, 2014 12.42 12.64 12.31 12.59 731,872 +0.17(+1.40%)
Apr 07, 2014 12.56 12.64 12.36 12.42 365,007 -0.20(-1.59%)
Apr 04, 2014 12.94 12.94 12.60 12.62 741,217 -0.21(-1.63%)
Apr 03, 2014 12.96 12.99 12.80 12.82 752,305 -0.17(-1.27%)
Apr 02, 2014 13.12 13.12 12.82 12.99 597,801 -0.05(-0.40%)
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.