Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 11.58 11.61 11.37 11.40 3,318,545 -0.14(-1.19%)
Jan 31, 2014 11.36 11.58 11.34 11.54 2,410,248 +0.05(+0.48%)
Jan 30, 2014 11.43 11.52 11.37 11.48 2,377,423 +0.09(+0.75%)
Jan 29, 2014 11.29 11.41 11.25 11.40 3,662,676 +0.11(+0.97%)
Jan 28, 2014 11.33 11.35 11.24 11.29 3,715,063 -0.09(-0.77%)
Jan 27, 2014 11.43 11.54 11.37 11.37 3,890,813 -0.05(-0.46%)
Jan 24, 2014 11.56 11.61 11.42 11.43 2,443,101 -0.15(-1.33%)
Jan 23, 2014 11.53 11.58 11.51 11.58 1,915,332 -0.01(-0.07%)
Jan 22, 2014 11.69 11.73 11.59 11.59 1,521,313 -0.10(-0.85%)
Jan 21, 2014 11.77 11.78 11.66 11.69 1,857,448 +0.03(+0.24%)
Jan 17, 2014 11.66 11.66 11.66 11.66 1,643,762 -0.04(-0.35%)
Jan 16, 2014 11.74 11.75 11.62 11.70 2,316,403 -0.01(-0.09%)
Jan 15, 2014 11.73 11.79 11.69 11.71 1,953,207 -0.02(-0.19%)
Jan 14, 2014 11.74 11.79 11.72 11.73 2,489,765 -0.02(-0.14%)
Jan 13, 2014 11.66 11.78 11.65 11.75 3,044,755 +0.12(+1.02%)
Jan 10, 2014 11.45 11.65 11.41 11.63 3,469,070 +0.16(+1.44%)
Jan 09, 2014 11.51 11.54 11.45 11.47 2,927,662 -0.08(-0.67%)
Jan 08, 2014 11.60 11.62 11.53 11.54 3,383,731 -0.07(-0.62%)
Jan 07, 2014 11.62 11.69 11.58 11.62 2,505,242 -0.07(-0.63%)
Jan 06, 2014 11.76 11.78 11.64 11.69 2,254,829 -0.10(-0.84%)
Jan 03, 2014 11.83 11.84 11.77 11.79 1,474,307 +0.01(+0.05%)
Jan 02, 2014 11.91 11.91 11.76 11.78 2,359,752 -0.12(-0.97%)
Dec 31, 2013 11.93 11.90 11.90 11.90 1,240,644 -0.01(-0.05%)
Dec 30, 2013 11.84 11.92 11.83 11.90 1,324,309 +0.06(+0.53%)
Dec 27, 2013 11.86 11.88 11.82 11.84 1,851,117 -0.05(-0.42%)
Dec 26, 2013 11.87 11.90 11.82 11.89 1,234,928 +0.04(+0.32%)
Dec 24, 2013 11.85 11.87 11.79 11.85 891,524 +0.03(+0.28%)
Dec 23, 2013 11.81 11.86 11.77 11.82 2,962,265 +0.09(+0.80%)
Dec 20, 2013 11.71 11.84 11.65 11.73 2,036,533 +0.00(+0.02%)
Dec 19, 2013 11.66 11.74 11.60 11.72 2,706,307 +0.07(+0.61%)
Dec 18, 2013 11.57 11.74 11.57 11.65 3,977,731 -0.01(-0.05%)
Dec 17, 2013 11.68 11.71 11.62 11.66 1,659,876 -0.04(-0.38%)
Dec 16, 2013 11.74 11.84 11.69 11.70 2,260,865 -0.04(-0.30%)
Dec 13, 2013 11.79 11.80 11.66 11.74 2,107,636 -0.05(-0.40%)
Dec 12, 2013 11.85 11.85 11.71 11.78 3,137,571 +0.07(+0.56%)
Dec 11, 2013 11.81 11.81 11.72 11.72 4,628,494 -0.06(-0.52%)
Dec 10, 2013 11.78 11.82 11.74 11.78 1,389,529 -0.01(-0.05%)
Dec 09, 2013 11.68 11.80 11.68 11.78 2,142,161 +0.08(+0.71%)
Dec 06, 2013 11.69 11.74 11.60 11.70 1,611,953 +0.05(+0.39%)
Dec 05, 2013 11.68 11.76 11.65 11.66 1,882,894 -0.05(-0.39%)
Dec 04, 2013 11.72 11.73 11.64 11.70 2,252,955 -0.03(-0.30%)
Dec 03, 2013 11.75 11.77 11.65 11.74 1,473,362 -0.04(-0.32%)
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.