Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 11.95 12.13 11.84 12.10 771,084 +0.15(+1.26%)
May 29, 2014 11.97 12.14 11.86 11.95 692,121 +0.00(+0.00%)
May 28, 2014 11.92 12.11 11.76 11.95 644,769 -0.02(-0.17%)
May 27, 2014 11.84 12.00 11.77 11.97 554,240 +0.21(+1.79%)
May 23, 2014 11.52 11.76 11.76 11.76 492,900 +0.09(+0.77%)
May 22, 2014 11.45 11.67 11.41 11.67 301,552 +0.29(+2.55%)
May 21, 2014 11.32 11.48 11.20 11.38 803,139 +0.06(+0.53%)
May 20, 2014 11.60 11.64 11.22 11.32 1,293,778 -0.32(-2.79%)
May 19, 2014 11.49 11.79 11.42 11.64 721,233 +0.15(+1.35%)
May 16, 2014 11.41 11.58 11.33 11.49 1,037,377 +0.04(+0.35%)
May 15, 2014 11.68 11.76 11.25 11.45 1,454,299 -0.22(-1.89%)
May 14, 2014 12.03 12.08 11.66 11.67 951,853 -0.38(-3.15%)
May 13, 2014 12.11 12.27 11.96 12.05 686,302 -0.02(-0.17%)
May 12, 2014 11.83 12.24 11.83 12.07 1,297,467 +0.23(+1.94%)
May 09, 2014 11.69 11.90 11.51 11.84 950,646 +0.07(+0.59%)
May 08, 2014 11.82 12.15 11.69 11.77 769,967 -0.11(-0.93%)
May 07, 2014 12.02 12.08 11.75 11.88 661,258 -0.09(-0.75%)
May 06, 2014 12.13 12.24 11.93 11.97 1,181,572 -0.19(-1.56%)
May 05, 2014 12.07 12.40 11.92 12.16 908,710 +0.07(+0.58%)
May 02, 2014 11.91 12.24 11.86 12.09 1,149,023 +0.16(+1.34%)
May 01, 2014 12.11 12.22 11.81 11.93 939,742 -0.16(-1.32%)
Apr 30, 2014 12.07 12.12 11.52 12.09 1,036,362 +0.01(+0.08%)
Apr 29, 2014 11.99 12.26 11.82 12.08 910,232 +0.09(+0.75%)
Apr 28, 2014 12.23 12.37 11.76 11.99 1,370,067 -0.17(-1.40%)
Apr 25, 2014 12.44 12.63 11.99 12.16 1,181,956 -0.33(-2.64%)
Apr 24, 2014 12.54 12.68 12.32 12.49 1,033,812 +0.00(+0.00%)
Apr 23, 2014 12.33 12.64 12.28 12.49 1,317,985 +0.11(+0.89%)
Apr 22, 2014 11.51 12.76 11.05 12.38 4,712,331 +0.08(+0.65%)
Apr 21, 2014 12.50 12.50 11.89 12.30 2,562,368 -0.01(-0.08%)
Apr 17, 2014 11.82 12.31 12.31 12.31 2,403,900 +0.52(+4.41%)
Apr 16, 2014 11.92 11.95 11.49 11.79 1,163,187 -0.03(-0.25%)
Apr 15, 2014 11.78 11.88 11.46 11.82 2,177,684 +0.09(+0.77%)
Apr 14, 2014 11.72 11.94 11.49 11.73 1,821,866 +0.13(+1.12%)
Apr 11, 2014 11.04 11.75 10.96 11.60 2,035,640 +0.42(+3.76%)
Apr 10, 2014 11.50 11.71 11.16 11.18 1,288,564 -0.28(-2.44%)
Apr 09, 2014 11.26 11.48 11.18 11.46 975,267 +0.28(+2.50%)
Apr 08, 2014 11.17 11.43 11.07 11.18 1,152,793 +0.06(+0.54%)
Apr 07, 2014 11.17 11.50 10.93 11.12 1,341,870 -0.05(-0.45%)
Apr 04, 2014 11.51 11.65 11.14 11.17 2,462,422 -0.33(-2.87%)
Apr 03, 2014 11.59 11.82 11.45 11.50 1,390,065 -0.11(-0.95%)
Apr 02, 2014 11.41 11.77 11.12 11.61 2,069,592 +0.27(+2.38%)
Apr 01, 2014 10.74 11.46 10.74 11.34 1,942,276 +0.59(+5.49%)
Mar 31, 2014 10.75 10.88 10.68 10.75 868,714 +0.02(+0.19%)
Mar 28, 2014 10.67 10.93 10.63 10.73 1,037,976 +0.04(+0.37%)
Mar 27, 2014 10.37 10.70 10.28 10.69 956,971 +0.34(+3.29%)
Mar 26, 2014 10.75 10.92 10.33 10.35 879,917 -0.25(-2.36%)
Mar 25, 2014 10.50 10.78 10.40 10.60 667,447 +0.13(+1.24%)
Mar 24, 2014 10.34 10.61 10.28 10.47 699,014 +0.17(+1.65%)
Mar 21, 2014 10.70 10.70 10.23 10.30 1,252,720 -0.31(-2.92%)
Mar 20, 2014 10.70 10.72 10.45 10.61 644,631 -0.09(-0.84%)
Mar 19, 2014 10.73 10.94 10.55 10.70 1,784,835 +0.14(+1.33%)
Mar 18, 2014 9.870 10.80 9.850 10.56 2,252,383 +0.65(+6.56%)
Mar 17, 2014 9.980 10.05 9.815 9.910 579,981 +0.02(+0.20%)
Mar 14, 2014 9.700 9.970 9.560 9.890 658,175 +0.10(+1.02%)
Mar 13, 2014 9.990 10.00 9.720 9.790 791,687 -0.18(-1.81%)
Mar 12, 2014 9.940 10.05 9.745 9.970 669,626 -0.01(-0.10%)
Mar 11, 2014 9.900 10.20 9.760 9.980 1,306,476 +0.11(+1.11%)
Mar 10, 2014 9.660 9.935 9.580 9.870 1,032,319 +0.21(+2.17%)
Mar 07, 2014 9.480 9.670 9.180 9.660 833,081 +0.25(+2.66%)
Mar 06, 2014 9.500 9.510 9.320 9.410 436,799 -0.07(-0.74%)
Mar 05, 2014 9.380 9.490 9.280 9.480 553,843 +0.06(+0.64%)
Mar 04, 2014 9.290 9.500 9.290 9.420 861,286 +0.24(+2.61%)
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.