Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.41 12.60 12.40 12.58 2,268,423 +0.16(+1.27%)
Apr 29, 2014 12.40 12.47 12.39 12.42 1,944,438 +0.04(+0.34%)
Apr 28, 2014 12.33 12.43 12.31 12.38 2,088,266 -0.03(-0.23%)
Apr 25, 2014 12.41 12.43 12.35 12.41 2,021,369 -0.02(-0.14%)
Apr 24, 2014 12.46 12.51 12.42 12.43 2,582,959 -0.01(-0.11%)
Apr 23, 2014 12.43 12.51 12.39 12.44 1,674,281 -0.03(-0.20%)
Apr 22, 2014 12.48 12.53 12.45 12.47 1,769,787 -0.04(-0.34%)
Apr 21, 2014 12.53 12.58 12.50 12.51 1,408,312 -0.05(-0.40%)
Apr 17, 2014 12.51 12.56 12.56 12.56 2,079,112 +0.06(+0.52%)
Apr 16, 2014 12.49 12.51 12.44 12.49 2,007,987 +0.03(+0.23%)
Apr 15, 2014 12.37 12.47 12.37 12.47 2,220,518 +0.03(+0.25%)
Apr 14, 2014 12.43 12.47 12.32 12.43 2,342,433 +0.04(+0.34%)
Apr 11, 2014 12.37 12.43 12.37 12.39 2,300,185 -0.03(-0.27%)
Apr 10, 2014 12.48 12.50 12.43 12.43 2,637,105 -0.10(-0.77%)
Apr 09, 2014 12.47 12.54 12.43 12.52 2,884,960 +0.06(+0.48%)
Apr 08, 2014 12.37 12.49 12.35 12.46 2,268,143 +0.10(+0.82%)
Apr 07, 2014 12.28 12.41 12.25 12.36 2,542,241 +0.06(+0.48%)
Apr 04, 2014 12.25 12.33 12.25 12.30 1,892,080 +0.10(+0.86%)
Apr 03, 2014 12.31 12.32 12.19 12.20 1,813,709 -0.11(-0.90%)
Apr 02, 2014 12.26 12.35 12.25 12.31 2,679,169 +0.05(+0.42%)
Apr 01, 2014 12.19 12.27 12.17 12.26 2,330,141 +0.07(+0.58%)
Mar 31, 2014 12.19 12.25 12.17 12.19 2,692,926 +0.06(+0.49%)
Mar 28, 2014 12.09 12.13 12.07 12.13 2,615,241 +0.08(+0.63%)
Mar 27, 2014 11.97 12.06 11.94 12.05 2,179,828 +0.09(+0.76%)
Mar 26, 2014 11.95 11.99 11.93 11.96 3,030,490 +0.02(+0.19%)
Mar 25, 2014 11.98 11.99 11.88 11.94 3,580,289 -0.03(-0.21%)
Mar 24, 2014 12.06 12.07 11.96 11.96 2,974,684 -0.06(-0.47%)
Mar 21, 2014 12.10 12.15 12.01 12.02 6,171,493 -0.04(-0.35%)
Mar 20, 2014 12.04 12.09 11.99 12.06 2,268,876 +0.02(+0.14%)
Mar 19, 2014 12.07 12.18 11.99 12.04 2,421,038 -0.07(-0.61%)
Mar 18, 2014 12.07 12.17 12.06 12.12 2,405,387 +0.09(+0.73%)
Mar 17, 2014 11.97 12.04 11.94 12.03 3,582,083 +0.10(+0.88%)
Mar 14, 2014 11.99 12.05 11.92 11.93 2,113,249 -0.10(-0.84%)
Mar 13, 2014 12.14 12.14 11.99 12.03 1,896,548 -0.04(-0.31%)
Mar 12, 2014 12.01 12.08 11.95 12.06 2,741,928 +0.11(+0.88%)
Mar 11, 2014 11.99 12.03 11.91 11.96 3,819,350 -0.04(-0.30%)
Mar 10, 2014 11.99 12.02 11.97 11.99 1,594,981 +0.00(+0.02%)
Mar 07, 2014 12.01 12.03 11.95 11.99 2,175,995 -0.09(-0.77%)
Mar 06, 2014 12.10 12.12 12.04 12.09 1,771,232 +0.05(+0.46%)
Mar 05, 2014 11.98 12.04 11.92 12.03 1,759,612 +0.10(+0.81%)
Mar 04, 2014 12.00 12.00 11.93 11.93 2,705,845 -0.00(-0.02%)
Mar 03, 2014 11.88 11.99 11.88 11.94 2,293,965 -0.05(-0.39%)
Feb 28, 2014 11.92 12.04 11.91 11.98 2,574,937 +0.09(+0.76%)
Feb 27, 2014 11.83 11.91 11.81 11.89 2,207,073 +0.07(+0.63%)
Feb 26, 2014 11.87 11.88 11.79 11.82 2,096,590 -0.06(-0.49%)
Feb 25, 2014 11.90 11.92 11.86 11.88 1,475,802 -0.03(-0.28%)
Feb 24, 2014 11.83 11.93 11.83 11.91 2,162,075 +0.10(+0.81%)
Feb 21, 2014 11.73 11.83 11.67 11.81 1,873,671 +0.03(+0.23%)
Feb 20, 2014 11.77 11.85 11.72 11.79 2,284,088 +0.02(+0.19%)
Feb 19, 2014 11.79 11.81 11.73 11.76 1,977,790 -0.07(-0.56%)
Feb 18, 2014 11.81 11.85 11.78 11.83 1,657,871 +0.05(+0.47%)
Feb 14, 2014 11.75 11.77 11.77 11.77 1,836,953 +0.00(+0.02%)
Feb 13, 2014 11.71 11.79 11.70 11.77 2,026,688 +0.05(+0.45%)
Feb 12, 2014 11.72 11.76 11.66 11.72 2,024,593 +0.05(+0.40%)
Feb 11, 2014 11.65 11.74 11.64 11.67 2,139,507 +0.04(+0.31%)
Feb 10, 2014 11.63 11.69 11.59 11.64 2,460,492 +0.04(+0.31%)
Feb 07, 2014 11.64 11.67 11.56 11.60 3,598,454 +0.10(+0.88%)
Feb 06, 2014 11.32 11.51 11.31 11.50 3,186,673 +0.25(+2.20%)
Feb 05, 2014 11.24 11.29 11.16 11.25 3,408,482 -0.04(-0.34%)
Feb 04, 2014 11.41 11.41 11.28 11.29 2,467,383 -0.11(-0.94%)
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.