Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.05 13.03 13.03 13.03 2,410,455 -0.01(-0.09%)
Aug 28, 2014 13.01 13.06 13.00 13.05 2,092,018 +0.01(+0.09%)
Aug 27, 2014 12.95 13.07 12.90 13.03 3,147,990 +0.13(+1.03%)
Aug 26, 2014 12.86 12.94 12.86 12.90 2,285,221 +0.05(+0.41%)
Aug 25, 2014 12.83 12.88 12.80 12.85 1,937,599 -0.01(-0.05%)
Aug 22, 2014 12.89 12.90 12.80 12.86 2,435,454 -0.01(-0.04%)
Aug 21, 2014 12.85 12.90 12.82 12.86 2,315,093 +0.03(+0.27%)
Aug 20, 2014 12.83 12.83 12.76 12.83 2,715,473 +0.01(+0.09%)
Aug 19, 2014 12.81 12.83 12.78 12.81 2,904,520 -0.01(-0.05%)
Aug 18, 2014 12.88 12.89 12.81 12.82 2,182,745 -0.01(-0.11%)
Aug 15, 2014 12.91 12.96 12.75 12.83 1,574,453 -0.06(-0.43%)
Aug 14, 2014 12.83 12.90 12.80 12.89 1,382,397 +0.10(+0.81%)
Aug 13, 2014 12.84 12.84 12.76 12.79 1,493,774 -0.03(-0.25%)
Aug 12, 2014 12.81 12.88 12.78 12.82 3,051,793 -0.02(-0.16%)
Aug 11, 2014 12.76 12.84 12.72 12.84 2,241,187 +0.11(+0.89%)
Aug 08, 2014 12.84 12.84 12.67 12.72 3,926,672 -0.15(-1.15%)
Aug 07, 2014 13.01 13.01 12.80 12.87 2,758,401 -0.09(-0.69%)
Aug 06, 2014 13.00 13.01 12.92 12.96 3,476,249 -0.06(-0.47%)
Aug 05, 2014 13.03 13.07 12.96 13.02 3,054,798 -0.01(-0.04%)
Aug 04, 2014 13.03 13.05 12.97 13.03 3,003,159 +0.02(+0.16%)
Aug 01, 2014 13.10 13.17 12.99 13.01 3,483,945 -0.10(-0.77%)
Jul 31, 2014 13.18 13.22 13.10 13.11 3,126,507 -0.10(-0.77%)
Jul 30, 2014 13.22 13.26 13.17 13.21 3,156,103 -0.03(-0.20%)
Jul 29, 2014 13.28 13.34 13.23 13.24 4,503,168 -0.02(-0.17%)
Jul 28, 2014 13.18 13.28 13.16 13.26 1,559,342 +0.05(+0.42%)
Jul 25, 2014 13.37 13.38 13.17 13.21 2,651,904 -0.16(-1.19%)
Jul 24, 2014 13.45 13.46 13.36 13.36 2,253,704 -0.07(-0.54%)
Jul 23, 2014 13.29 13.45 13.25 13.44 2,708,855 +0.21(+1.60%)
Jul 22, 2014 13.14 13.25 13.11 13.23 1,953,784 +0.10(+0.73%)
Jul 21, 2014 13.14 13.14 13.08 13.13 1,524,976 -0.05(-0.35%)
Jul 18, 2014 13.17 13.24 13.14 13.18 1,499,269 +0.04(+0.33%)
Jul 17, 2014 13.14 13.25 13.08 13.13 3,199,249 -0.04(-0.29%)
Jul 16, 2014 13.01 13.18 13.00 13.17 6,055,253 +0.15(+1.13%)
Jul 15, 2014 13.23 13.23 13.01 13.02 2,997,488 -0.21(-1.55%)
Jul 14, 2014 13.18 13.24 13.15 13.23 1,746,573 +0.06(+0.46%)
Jul 11, 2014 13.13 13.18 13.08 13.17 1,315,115 +0.00(+0.02%)
Jul 10, 2014 13.03 13.19 13.03 13.16 2,141,457 +0.05(+0.40%)
Jul 09, 2014 13.02 13.12 13.00 13.11 1,876,214 +0.12(+0.91%)
Jul 08, 2014 13.07 13.07 12.89 12.99 3,356,048 -0.08(-0.60%)
Jul 07, 2014 13.17 13.19 13.02 13.07 2,949,300 -0.13(-0.99%)
Jul 03, 2014 13.13 13.20 13.20 13.20 886,608 +0.12(+0.88%)
Jul 02, 2014 13.19 13.21 13.05 13.09 2,163,382 -0.12(-0.90%)
Jul 01, 2014 13.18 13.23 13.13 13.21 968,758 +0.07(+0.55%)
Jun 30, 2014 13.18 13.20 13.10 13.13 1,546,832 -0.05(-0.37%)
Jun 27, 2014 13.07 13.19 13.04 13.18 1,427,014 +0.14(+1.07%)
Jun 26, 2014 13.06 13.10 12.99 13.04 1,829,472 +0.02(+0.16%)
Jun 25, 2014 13.05 13.09 12.97 13.02 1,863,079 +0.00(+0.00%)
Jun 24, 2014 13.10 13.12 13.01 13.02 2,171,426 -0.08(-0.62%)
Jun 23, 2014 13.23 13.23 13.06 13.10 1,700,325 -0.08(-0.62%)
Jun 20, 2014 13.28 13.28 13.05 13.19 3,014,795 -0.03(-0.20%)
Jun 19, 2014 13.27 13.29 13.16 13.21 2,016,106 -0.04(-0.33%)
Jun 18, 2014 13.21 13.30 13.21 13.25 1,636,439 +0.04(+0.33%)
Jun 17, 2014 13.22 13.28 13.20 13.21 1,499,583 -0.03(-0.24%)
Jun 16, 2014 13.17 13.29 13.17 13.24 1,274,543 +0.05(+0.37%)
Jun 13, 2014 13.14 13.23 13.14 13.19 1,374,961 +0.02(+0.18%)
Jun 12, 2014 13.22 13.23 13.10 13.17 2,152,095 +0.12(+0.94%)
Jun 11, 2014 13.08 13.10 13.03 13.05 1,835,935 -0.01(-0.09%)
Jun 10, 2014 13.05 13.11 13.04 13.06 1,188,404 +0.05(+0.35%)
Jun 06, 2014 13.07 13.07 12.99 13.01 1,462,342 -0.08(-0.62%)
Jun 05, 2014 13.13 13.16 13.08 13.10 2,433,847 -0.05(-0.39%)
Jun 04, 2014 13.05 13.18 13.02 13.15 2,077,813 +0.08(+0.65%)
Jun 03, 2014 12.99 13.11 12.98 13.06 2,499,234 +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.