Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.68 12.87 12.67 12.85 2,220,338 +0.16(+1.27%)
Apr 29, 2014 12.66 12.74 12.66 12.69 1,903,221 +0.04(+0.34%)
Apr 28, 2014 12.59 12.70 12.58 12.65 2,044,000 -0.03(-0.23%)
Apr 25, 2014 12.68 12.70 12.61 12.68 1,978,521 -0.02(-0.14%)
Apr 24, 2014 12.73 12.78 12.69 12.70 2,528,207 -0.01(-0.11%)
Apr 23, 2014 12.70 12.78 12.66 12.71 1,638,791 -0.03(-0.20%)
Apr 22, 2014 12.75 12.80 12.72 12.74 1,732,272 -0.04(-0.34%)
Apr 21, 2014 12.80 12.85 12.77 12.78 1,378,459 -0.05(-0.41%)
Apr 17, 2014 12.78 12.83 12.83 12.83 2,035,040 +0.07(+0.52%)
Apr 16, 2014 12.76 12.78 12.71 12.76 1,965,423 +0.03(+0.23%)
Apr 15, 2014 12.64 12.74 12.64 12.74 2,173,449 +0.03(+0.25%)
Apr 14, 2014 12.70 12.74 12.59 12.70 2,292,779 +0.04(+0.34%)
Apr 11, 2014 12.64 12.70 12.64 12.66 2,251,427 -0.03(-0.27%)
Apr 10, 2014 12.75 12.77 12.70 12.70 2,581,205 -0.10(-0.77%)
Apr 09, 2014 12.74 12.81 12.70 12.79 2,823,806 +0.06(+0.48%)
Apr 08, 2014 12.63 12.76 12.61 12.73 2,220,064 +0.10(+0.82%)
Apr 07, 2014 12.55 12.68 12.52 12.63 2,488,352 +0.06(+0.48%)
Apr 04, 2014 12.51 12.59 12.51 12.57 1,851,973 +0.11(+0.86%)
Apr 03, 2014 12.57 12.59 12.45 12.46 1,775,263 -0.11(-0.89%)
Apr 02, 2014 12.52 12.62 12.51 12.57 2,622,377 +0.05(+0.41%)
Apr 01, 2014 12.45 12.53 12.43 12.52 2,280,748 +0.07(+0.58%)
Mar 31, 2014 12.45 12.52 12.44 12.45 2,635,843 +0.06(+0.49%)
Mar 28, 2014 12.35 12.40 12.33 12.39 2,559,805 +0.08(+0.63%)
Mar 27, 2014 12.22 12.32 12.20 12.31 2,133,621 +0.09(+0.76%)
Mar 26, 2014 12.21 12.25 12.18 12.22 2,966,252 +0.02(+0.19%)
Mar 25, 2014 12.24 12.25 12.13 12.20 3,504,395 -0.03(-0.21%)
Mar 24, 2014 12.32 12.33 12.22 12.22 2,911,628 -0.06(-0.47%)
Mar 21, 2014 12.37 12.42 12.27 12.28 6,040,673 -0.04(-0.35%)
Mar 20, 2014 12.30 12.35 12.24 12.32 2,220,782 +0.02(+0.14%)
Mar 19, 2014 12.33 12.44 12.25 12.31 2,369,718 -0.08(-0.61%)
Mar 18, 2014 12.33 12.44 12.32 12.38 2,354,399 +0.09(+0.73%)
Mar 17, 2014 12.23 12.30 12.20 12.29 3,506,152 +0.11(+0.88%)
Mar 14, 2014 12.25 12.31 12.17 12.18 2,068,453 -0.10(-0.85%)
Mar 13, 2014 12.40 12.40 12.24 12.29 1,856,346 -0.04(-0.30%)
Mar 12, 2014 12.27 12.34 12.21 12.33 2,683,806 +0.11(+0.88%)
Mar 11, 2014 12.25 12.29 12.17 12.22 3,738,390 -0.04(-0.30%)
Mar 10, 2014 12.25 12.28 12.23 12.25 1,561,171 +0.00(+0.02%)
Mar 07, 2014 12.27 12.29 12.21 12.25 2,129,870 -0.10(-0.77%)
Mar 06, 2014 12.36 12.38 12.30 12.35 1,733,687 +0.06(+0.46%)
Mar 05, 2014 12.24 12.30 12.18 12.29 1,722,312 +0.10(+0.81%)
Mar 04, 2014 12.26 12.26 12.19 12.19 2,648,488 -0.00(-0.02%)
Mar 03, 2014 12.14 12.25 12.14 12.20 2,245,339 -0.05(-0.39%)
Feb 28, 2014 12.18 12.30 12.17 12.24 2,520,355 +0.09(+0.76%)
Feb 27, 2014 12.09 12.16 12.06 12.15 2,160,289 +0.08(+0.63%)
Feb 26, 2014 12.13 12.14 12.05 12.07 2,052,148 -0.06(-0.49%)
Feb 25, 2014 12.16 12.18 12.12 12.13 1,444,519 -0.03(-0.28%)
Feb 24, 2014 12.09 12.19 12.09 12.17 2,116,245 +0.10(+0.81%)
Feb 21, 2014 11.98 12.09 11.93 12.07 1,833,954 +0.03(+0.23%)
Feb 20, 2014 12.02 12.11 11.98 12.04 2,235,671 +0.02(+0.19%)
Feb 19, 2014 12.04 12.06 11.99 12.02 1,935,866 -0.07(-0.56%)
Feb 18, 2014 12.06 12.11 12.03 12.09 1,622,729 +0.06(+0.47%)
Feb 14, 2014 12.00 12.03 12.03 12.03 1,798,015 +0.00(+0.02%)
Feb 13, 2014 11.96 12.05 11.96 12.03 1,983,728 +0.05(+0.45%)
Feb 12, 2014 11.98 12.01 11.91 11.97 1,981,677 +0.05(+0.40%)
Feb 11, 2014 11.91 11.99 11.89 11.93 2,094,155 +0.04(+0.31%)
Feb 10, 2014 11.88 11.94 11.84 11.89 2,408,336 +0.04(+0.31%)
Feb 07, 2014 11.89 11.92 11.81 11.85 3,522,176 +0.10(+0.88%)
Feb 06, 2014 11.57 11.76 11.56 11.75 3,119,124 +0.25(+2.20%)
Feb 05, 2014 11.49 11.54 11.40 11.50 3,336,232 -0.04(-0.34%)
Feb 04, 2014 11.66 11.66 11.52 11.54 2,415,081 -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.