Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 12.81 12.91 12.70 12.88 713,935 +0.07(+0.53%)
Jun 27, 2014 12.71 12.91 12.71 12.82 2,110,361 +0.13(+1.03%)
Jun 26, 2014 12.66 12.82 12.66 12.69 488,095 -0.03(-0.21%)
Jun 25, 2014 12.67 12.76 12.62 12.71 765,674 +0.04(+0.28%)
Jun 24, 2014 12.66 12.70 12.59 12.68 991,790 +0.02(+0.18%)
Jun 23, 2014 12.81 12.81 12.58 12.66 778,374 -0.15(-1.19%)
Jun 20, 2014 12.72 12.84 12.61 12.81 2,560,710 +0.09(+0.67%)
Jun 19, 2014 12.66 12.73 12.50 12.72 729,637 +0.11(+0.89%)
Jun 18, 2014 12.53 12.62 12.40 12.61 418,377 +0.13(+1.08%)
Jun 17, 2014 12.53 12.62 12.41 12.48 981,549 -0.09(-0.71%)
Jun 16, 2014 12.74 12.74 12.50 12.57 596,000 -0.13(-1.02%)
Jun 13, 2014 12.80 12.86 12.64 12.70 854,318 -0.04(-0.35%)
Jun 12, 2014 12.88 12.88 12.60 12.74 560,703 -0.10(-0.80%)
Jun 11, 2014 12.88 12.92 12.68 12.84 854,876 -0.13(-0.97%)
Jun 10, 2014 13.20 13.24 12.89 12.97 478,988 -0.35(-2.59%)
Jun 06, 2014 13.28 13.40 13.26 13.32 970,268 +0.00(+0.00%)
Jun 05, 2014 13.24 13.34 13.10 13.32 1,848,504 +0.16(+1.23%)
Jun 04, 2014 13.05 13.19 12.91 13.15 578,943 +0.12(+0.93%)
Jun 03, 2014 12.93 13.04 12.84 13.03 615,401 +0.07(+0.55%)
Jun 02, 2014 13.21 13.21 12.84 12.96 942,689 -0.18(-1.37%)
May 30, 2014 13.02 13.30 12.96 13.14 4,531,397 +0.16(+1.21%)
May 29, 2014 12.97 13.21 12.97 12.98 737,362 +0.04(+0.28%)
May 28, 2014 12.93 13.07 12.84 12.95 1,024,892 -0.07(-0.55%)
May 27, 2014 12.93 13.08 12.93 13.02 927,883 +0.12(+0.90%)
May 23, 2014 12.85 12.90 12.90 12.90 471,488 +0.03(+0.21%)
May 22, 2014 12.92 12.97 12.84 12.88 356,604 -0.00(-0.03%)
May 21, 2014 12.92 12.95 12.76 12.88 1,006,690 -0.05(-0.38%)
May 20, 2014 12.89 13.01 12.82 12.93 1,211,389 -0.02(-0.17%)
May 19, 2014 12.80 12.98 12.68 12.95 1,176,214 +0.02(+0.17%)
May 16, 2014 12.75 12.96 12.75 12.93 1,068,358 +0.15(+1.19%)
May 15, 2014 12.73 12.79 12.59 12.78 1,114,012 +0.03(+0.21%)
May 14, 2014 12.86 12.94 12.71 12.75 753,546 -0.11(-0.84%)
May 13, 2014 12.64 12.88 12.61 12.86 1,897,375 +0.20(+1.60%)
May 12, 2014 12.71 12.75 12.58 12.66 1,762,662 +0.04(+0.28%)
May 09, 2014 12.56 12.70 12.50 12.62 1,612,515 -0.02(-0.17%)
May 08, 2014 12.73 12.84 12.59 12.64 1,810,128 -0.04(-0.31%)
May 07, 2014 12.73 12.76 12.62 12.68 13,575,342 -0.43(-3.28%)
May 06, 2014 13.73 13.73 13.03 13.11 840,981 -0.23(-1.73%)
May 05, 2014 13.43 13.46 13.25 13.34 306,164 -0.12(-0.92%)
May 02, 2014 13.23 13.48 13.14 13.47 422,894 +0.22(+1.64%)
May 01, 2014 13.29 13.31 13.00 13.25 524,070 -0.02(-0.17%)
Apr 30, 2014 13.42 13.80 13.19 13.27 732,954 -0.20(-1.46%)
Apr 29, 2014 13.68 13.75 13.40 13.47 410,625 -0.12(-0.86%)
Apr 28, 2014 13.39 13.66 13.39 13.59 650,975 +0.27(+1.99%)
Apr 25, 2014 13.45 13.66 13.30 13.32 551,796 -0.20(-1.51%)
Apr 24, 2014 13.34 13.53 13.28 13.52 418,601 +0.21(+1.60%)
Apr 23, 2014 13.25 13.39 13.17 13.31 564,955 +0.08(+0.57%)
Apr 22, 2014 13.14 13.28 13.07 13.24 432,462 +0.13(+0.98%)
Apr 21, 2014 13.09 13.12 12.95 13.11 339,651 +0.06(+0.48%)
Apr 17, 2014 12.98 13.05 13.05 13.05 1,001,977 +0.08(+0.61%)
Apr 16, 2014 13.20 13.20 12.87 12.97 1,432,911 -0.16(-1.25%)
Apr 15, 2014 13.11 13.26 12.99 13.13 1,637,120 +0.06(+0.47%)
Apr 14, 2014 13.30 13.36 12.96 13.07 1,060,499 -0.11(-0.84%)
Apr 11, 2014 12.95 13.25 12.86 13.18 943,692 +0.14(+1.05%)
Apr 10, 2014 13.36 13.36 12.91 13.04 1,227,852 -0.35(-2.61%)
Apr 09, 2014 13.18 13.41 13.05 13.39 1,388,878 +0.27(+2.06%)
Apr 08, 2014 12.99 13.28 12.91 13.12 1,686,867 +0.16(+1.23%)
Apr 07, 2014 12.52 13.06 12.52 12.96 1,151,634 +0.43(+3.43%)
Apr 04, 2014 12.63 12.72 12.49 12.53 388,476 -0.01(-0.07%)
Apr 03, 2014 12.72 12.73 12.48 12.54 611,154 -0.15(-1.15%)
Apr 02, 2014 12.50 12.72 12.36 12.69 631,469 +0.16(+1.31%)
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.