Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 12.51 12.58 12.47 12.53 2,069,826 +0.03(+0.27%)
May 29, 2014 12.56 12.61 12.49 12.49 988,756 -0.05(-0.38%)
May 28, 2014 12.56 12.57 12.40 12.54 1,138,189 -0.03(-0.22%)
May 27, 2014 12.48 12.60 12.47 12.57 1,428,153 +0.17(+1.39%)
May 23, 2014 12.29 12.40 12.40 12.40 1,375,947 +0.08(+0.67%)
May 22, 2014 12.29 12.40 12.21 12.32 633,136 +0.02(+0.17%)
May 21, 2014 12.32 12.37 12.21 12.29 1,251,304 -0.03(-0.22%)
May 20, 2014 12.29 12.40 12.25 12.32 2,865,764 +0.04(+0.34%)
May 19, 2014 12.23 12.35 12.16 12.28 1,271,008 +0.02(+0.17%)
May 16, 2014 12.07 12.27 12.05 12.26 1,603,791 +0.16(+1.31%)
May 15, 2014 12.16 12.23 12.02 12.10 1,735,293 -0.12(-0.96%)
May 14, 2014 12.19 12.29 12.11 12.22 1,788,722 +0.03(+0.23%)
May 13, 2014 12.45 12.52 12.19 12.19 826,404 -0.24(-1.93%)
May 12, 2014 12.37 12.47 12.32 12.43 1,841,079 +0.07(+0.56%)
May 09, 2014 12.29 12.42 12.25 12.36 815,793 +0.03(+0.22%)
May 08, 2014 12.43 12.54 12.29 12.34 1,450,114 -0.10(-0.77%)
May 07, 2014 12.40 12.43 12.29 12.43 1,421,772 +0.04(+0.33%)
May 06, 2014 12.35 12.45 12.24 12.39 1,679,593 -0.04(-0.33%)
May 05, 2014 12.39 12.58 12.39 12.43 1,429,724 -0.31(-2.43%)
May 02, 2014 12.71 12.90 12.51 12.74 2,267,223 -0.04(-0.32%)
May 01, 2014 12.75 12.88 12.56 12.78 2,138,137 +0.01(+0.05%)
Apr 30, 2014 12.69 12.85 12.53 12.78 1,423,554 +0.10(+0.76%)
Apr 29, 2014 12.72 12.79 12.61 12.68 1,021,872 +0.04(+0.33%)
Apr 28, 2014 12.58 12.66 12.45 12.64 790,302 +0.13(+1.04%)
Apr 25, 2014 12.58 12.62 12.48 12.51 1,039,749 -0.12(-0.93%)
Apr 24, 2014 12.62 12.67 12.51 12.62 757,389 +0.05(+0.38%)
Apr 23, 2014 12.78 12.79 12.53 12.58 1,267,279 -0.21(-1.61%)
Apr 22, 2014 12.67 12.82 12.53 12.78 1,438,681 +0.14(+1.09%)
Apr 21, 2014 12.63 12.70 12.49 12.65 989,022 +0.02(+0.16%)
Apr 17, 2014 12.56 12.62 12.62 12.62 1,511,926 +0.02(+0.16%)
Apr 16, 2014 12.56 12.62 12.41 12.60 2,029,463 +0.07(+0.55%)
Apr 15, 2014 12.37 12.56 12.29 12.54 2,255,384 +0.16(+1.28%)
Apr 14, 2014 12.24 12.39 12.12 12.38 2,578,472 +0.16(+1.29%)
Apr 11, 2014 12.10 12.25 12.10 12.22 2,927,287 +0.00(+0.00%)
Apr 10, 2014 12.21 12.29 12.07 12.22 2,250,158 +0.00(+0.00%)
Apr 09, 2014 12.18 12.23 12.04 12.22 2,295,367 +0.06(+0.51%)
Apr 08, 2014 12.12 12.19 12.01 12.16 1,318,923 +0.03(+0.23%)
Apr 07, 2014 12.13 12.27 12.05 12.13 1,667,819 -0.01(-0.06%)
Apr 04, 2014 12.19 12.19 11.99 12.14 1,900,707 +0.05(+0.40%)
Apr 03, 2014 12.23 12.23 12.00 12.09 1,186,030 -0.13(-1.07%)
Apr 02, 2014 12.10 12.23 12.06 12.22 2,643,997 +0.11(+0.91%)
Apr 01, 2014 11.80 12.12 11.74 12.11 2,303,900 +0.32(+2.74%)
Mar 31, 2014 11.51 11.79 11.41 11.79 2,791,833 +0.31(+2.69%)
Mar 28, 2014 11.44 11.70 11.44 11.48 1,630,061 +0.02(+0.18%)
Mar 27, 2014 11.48 11.53 11.34 11.46 1,382,329 -0.02(-0.18%)
Mar 26, 2014 11.77 11.77 11.46 11.48 1,696,521 -0.24(-2.04%)
Mar 25, 2014 11.57 11.76 11.53 11.72 1,186,081 +0.19(+1.66%)
Mar 24, 2014 11.73 11.75 11.45 11.53 1,308,223 -0.16(-1.40%)
Mar 21, 2014 11.74 11.83 11.68 11.69 2,742,279 +0.00(+0.00%)
Mar 20, 2014 11.67 11.74 11.52 11.69 1,952,063 -0.04(-0.35%)
Mar 19, 2014 12.04 12.10 11.69 11.73 1,349,327 -0.25(-2.10%)
Mar 18, 2014 11.85 12.00 11.83 11.98 1,468,376 +0.11(+0.92%)
Mar 17, 2014 11.89 11.92 11.80 11.87 1,709,471 +0.05(+0.40%)
Mar 14, 2014 11.77 11.92 11.77 11.83 1,021,824 +0.03(+0.23%)
Mar 13, 2014 11.87 11.91 11.76 11.80 2,126,219 -0.03(-0.23%)
Mar 12, 2014 11.77 11.83 11.74 11.83 1,364,219 +0.04(+0.35%)
Mar 11, 2014 11.75 11.86 11.68 11.78 2,912,414 +0.03(+0.23%)
Mar 10, 2014 11.86 11.88 11.76 11.76 1,770,665 -0.07(-0.63%)
Mar 07, 2014 12.08 12.13 11.75 11.83 1,558,942 -0.30(-2.47%)
Mar 06, 2014 12.22 12.22 12.08 12.13 773,321 -0.08(-0.67%)
Mar 05, 2014 12.23 12.32 12.15 12.21 1,436,175 -0.04(-0.33%)
Mar 04, 2014 12.09 12.26 12.04 12.25 2,701,370 +0.28(+2.33%)
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.