Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.07 13.05 13.05 13.05 2,407,431 -0.01(-0.09%)
Aug 28, 2014 13.03 13.07 13.02 13.06 2,089,394 +0.01(+0.09%)
Aug 27, 2014 12.97 13.09 12.92 13.05 3,144,041 +0.13(+1.03%)
Aug 26, 2014 12.87 12.95 12.87 12.92 2,282,354 +0.05(+0.41%)
Aug 25, 2014 12.85 12.90 12.82 12.87 1,935,169 -0.01(-0.05%)
Aug 22, 2014 12.91 12.92 12.81 12.87 2,432,399 -0.01(-0.05%)
Aug 21, 2014 12.87 12.92 12.84 12.88 2,312,189 +0.03(+0.27%)
Aug 20, 2014 12.85 12.85 12.78 12.84 2,712,066 +0.01(+0.09%)
Aug 19, 2014 12.83 12.85 12.80 12.83 2,900,877 -0.01(-0.05%)
Aug 18, 2014 12.89 12.91 12.82 12.84 2,180,006 -0.01(-0.11%)
Aug 15, 2014 12.93 12.98 12.77 12.85 1,572,478 -0.06(-0.43%)
Aug 14, 2014 12.85 12.91 12.82 12.91 1,380,663 +0.10(+0.82%)
Aug 13, 2014 12.86 12.86 12.78 12.80 1,491,900 -0.03(-0.25%)
Aug 12, 2014 12.83 12.90 12.79 12.83 3,047,965 -0.02(-0.16%)
Aug 11, 2014 12.77 12.86 12.74 12.85 2,238,376 +0.11(+0.89%)
Aug 08, 2014 12.86 12.86 12.69 12.74 3,921,746 -0.15(-1.15%)
Aug 07, 2014 13.03 13.03 12.81 12.89 2,754,941 -0.09(-0.69%)
Aug 06, 2014 13.02 13.02 12.94 12.98 3,471,889 -0.06(-0.47%)
Aug 05, 2014 13.05 13.09 12.98 13.04 3,050,966 -0.01(-0.04%)
Aug 04, 2014 13.05 13.07 12.98 13.05 2,999,392 +0.02(+0.16%)
Aug 01, 2014 13.11 13.18 13.00 13.02 3,479,574 -0.10(-0.77%)
Jul 31, 2014 13.20 13.24 13.11 13.13 3,122,585 -0.10(-0.77%)
Jul 30, 2014 13.24 13.28 13.19 13.23 3,152,144 -0.03(-0.20%)
Jul 29, 2014 13.30 13.36 13.25 13.25 4,497,519 -0.02(-0.17%)
Jul 28, 2014 13.19 13.30 13.18 13.28 1,557,386 +0.06(+0.42%)
Jul 25, 2014 13.38 13.40 13.19 13.22 2,648,578 -0.16(-1.19%)
Jul 24, 2014 13.47 13.48 13.38 13.38 2,250,877 -0.07(-0.54%)
Jul 23, 2014 13.31 13.47 13.27 13.45 2,705,457 +0.21(+1.60%)
Jul 22, 2014 13.16 13.26 13.13 13.24 1,951,333 +0.10(+0.73%)
Jul 21, 2014 13.16 13.16 13.10 13.15 1,523,063 -0.05(-0.35%)
Jul 18, 2014 13.18 13.25 13.16 13.19 1,497,388 +0.04(+0.33%)
Jul 17, 2014 13.16 13.27 13.10 13.15 3,195,236 -0.04(-0.29%)
Jul 16, 2014 13.03 13.19 13.02 13.19 6,047,658 +0.15(+1.13%)
Jul 15, 2014 13.25 13.25 13.03 13.04 2,993,728 -0.21(-1.55%)
Jul 14, 2014 13.19 13.26 13.16 13.25 1,744,382 +0.06(+0.46%)
Jul 11, 2014 13.14 13.19 13.09 13.18 1,313,466 +0.00(+0.02%)
Jul 10, 2014 13.05 13.20 13.04 13.18 2,138,771 +0.05(+0.40%)
Jul 09, 2014 13.04 13.14 13.02 13.13 1,873,860 +0.12(+0.91%)
Jul 08, 2014 13.08 13.09 12.90 13.01 3,351,838 -0.08(-0.60%)
Jul 07, 2014 13.18 13.21 13.03 13.09 2,945,600 -0.13(-0.99%)
Jul 03, 2014 13.15 13.22 13.22 13.22 885,495 +0.12(+0.89%)
Jul 02, 2014 13.20 13.22 13.07 13.10 2,160,668 -0.12(-0.90%)
Jul 01, 2014 13.19 13.24 13.15 13.22 967,543 +0.07(+0.55%)
Jun 30, 2014 13.19 13.22 13.11 13.15 1,544,892 -0.05(-0.37%)
Jun 27, 2014 13.08 13.21 13.06 13.20 1,425,224 +0.14(+1.07%)
Jun 26, 2014 13.07 13.11 13.00 13.06 1,827,177 +0.02(+0.16%)
Jun 25, 2014 13.07 13.10 12.99 13.04 1,860,741 +0.00(+0.00%)
Jun 24, 2014 13.12 13.14 13.03 13.04 2,168,702 -0.08(-0.62%)
Jun 23, 2014 13.25 13.25 13.08 13.12 1,698,192 -0.08(-0.62%)
Jun 20, 2014 13.30 13.30 13.07 13.20 3,011,014 -0.03(-0.20%)
Jun 19, 2014 13.28 13.31 13.18 13.23 2,013,577 -0.04(-0.33%)
Jun 18, 2014 13.23 13.32 13.22 13.27 1,634,386 +0.04(+0.33%)
Jun 17, 2014 13.24 13.30 13.21 13.23 1,497,702 -0.03(-0.24%)
Jun 16, 2014 13.19 13.30 13.19 13.26 1,272,944 +0.05(+0.37%)
Jun 13, 2014 13.16 13.24 13.15 13.21 1,373,236 +0.02(+0.18%)
Jun 12, 2014 13.23 13.24 13.11 13.19 2,149,395 +0.12(+0.94%)
Jun 11, 2014 13.10 13.12 13.05 13.06 1,833,633 -0.01(-0.09%)
Jun 10, 2014 13.07 13.12 13.06 13.08 1,186,913 +0.05(+0.35%)
Jun 06, 2014 13.08 13.08 13.01 13.03 1,460,508 -0.08(-0.63%)
Jun 05, 2014 13.14 13.18 13.09 13.11 2,430,794 -0.05(-0.39%)
Jun 04, 2014 13.07 13.19 13.04 13.16 2,075,207 +0.08(+0.65%)
Jun 03, 2014 13.01 13.12 13.00 13.08 2,496,099 +0.04(+0.30%)
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.