Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 12.89 12.99 12.84 12.96 2,230,311 +0.09(+0.68%)
May 29, 2014 12.92 12.95 12.84 12.87 1,364,735 -0.04(-0.28%)
May 28, 2014 12.93 12.94 12.88 12.91 1,223,679 -0.03(-0.24%)
May 27, 2014 13.01 13.02 12.91 12.94 1,653,968 -0.07(-0.54%)
May 23, 2014 13.03 13.01 13.01 13.01 1,363,239 -0.06(-0.45%)
May 22, 2014 12.96 13.10 12.90 13.07 1,882,809 +0.14(+1.05%)
May 21, 2014 12.89 12.96 12.85 12.93 1,715,307 +0.05(+0.42%)
May 20, 2014 12.91 12.92 12.85 12.88 1,363,098 -0.04(-0.33%)
May 19, 2014 12.88 12.94 12.85 12.92 1,035,590 -0.02(-0.13%)
May 16, 2014 12.92 12.96 12.90 12.94 1,661,731 +0.01(+0.04%)
May 15, 2014 12.88 12.94 12.81 12.93 2,797,757 +0.06(+0.48%)
May 14, 2014 12.82 12.92 12.81 12.87 1,974,220 +0.05(+0.35%)
May 13, 2014 12.80 12.88 12.79 12.83 1,595,490 +0.03(+0.24%)
May 12, 2014 12.73 12.80 12.71 12.79 1,744,801 +0.10(+0.82%)
May 09, 2014 12.70 12.73 12.64 12.69 1,538,114 -0.08(-0.62%)
May 08, 2014 12.68 12.79 12.68 12.77 2,297,743 +0.09(+0.71%)
May 07, 2014 12.55 12.70 12.53 12.68 2,487,529 +0.10(+0.81%)
May 06, 2014 12.70 12.71 12.53 12.58 1,724,009 -0.02(-0.16%)
May 05, 2014 12.54 12.65 12.50 12.60 3,145,805 +0.04(+0.34%)
May 02, 2014 12.57 12.61 12.54 12.55 1,366,344 -0.04(-0.34%)
May 01, 2014 12.53 12.60 12.51 12.60 2,344,070 +0.03(+0.25%)
Apr 30, 2014 12.40 12.58 12.38 12.57 2,271,272 +0.16(+1.27%)
Apr 29, 2014 12.38 12.45 12.37 12.41 1,946,880 +0.04(+0.34%)
Apr 28, 2014 12.31 12.41 12.29 12.37 2,090,889 -0.03(-0.23%)
Apr 25, 2014 12.40 12.41 12.33 12.39 2,023,907 -0.02(-0.14%)
Apr 24, 2014 12.44 12.50 12.41 12.41 2,586,203 -0.01(-0.11%)
Apr 23, 2014 12.41 12.50 12.38 12.42 1,676,384 -0.03(-0.20%)
Apr 22, 2014 12.47 12.51 12.43 12.45 1,772,009 -0.04(-0.34%)
Apr 21, 2014 12.51 12.56 12.48 12.49 1,410,081 -0.05(-0.40%)
Apr 17, 2014 12.50 12.54 12.54 12.54 2,081,723 +0.06(+0.52%)
Apr 16, 2014 12.47 12.49 12.42 12.48 2,010,509 +0.03(+0.23%)
Apr 15, 2014 12.36 12.46 12.35 12.45 2,223,307 +0.03(+0.25%)
Apr 14, 2014 12.41 12.46 12.31 12.42 2,345,375 +0.04(+0.34%)
Apr 11, 2014 12.36 12.42 12.36 12.38 2,303,074 -0.03(-0.27%)
Apr 10, 2014 12.46 12.49 12.41 12.41 2,640,417 -0.10(-0.77%)
Apr 09, 2014 12.46 12.52 12.41 12.51 2,888,583 +0.06(+0.48%)
Apr 08, 2014 12.35 12.47 12.33 12.45 2,270,992 +0.10(+0.82%)
Apr 07, 2014 12.27 12.40 12.24 12.35 2,545,433 +0.06(+0.48%)
Apr 04, 2014 12.23 12.31 12.23 12.29 1,894,456 +0.10(+0.86%)
Apr 03, 2014 12.29 12.31 12.17 12.18 1,815,987 -0.11(-0.90%)
Apr 02, 2014 12.24 12.33 12.23 12.29 2,682,534 +0.05(+0.41%)
Apr 01, 2014 12.17 12.25 12.15 12.24 2,333,068 +0.07(+0.58%)
Mar 31, 2014 12.17 12.24 12.16 12.17 2,696,308 +0.06(+0.49%)
Mar 28, 2014 12.07 12.12 12.05 12.11 2,618,526 +0.08(+0.63%)
Mar 27, 2014 11.95 12.04 11.93 12.04 2,182,566 +0.09(+0.76%)
Mar 26, 2014 11.94 11.98 11.91 11.95 3,034,296 +0.02(+0.19%)
Mar 25, 2014 11.96 11.97 11.86 11.92 3,584,785 -0.03(-0.21%)
Mar 24, 2014 12.04 12.05 11.95 11.95 2,978,420 -0.06(-0.47%)
Mar 21, 2014 12.09 12.14 11.99 12.00 6,179,244 -0.04(-0.35%)
Mar 20, 2014 12.02 12.07 11.97 12.05 2,271,726 +0.02(+0.14%)
Mar 19, 2014 12.05 12.16 11.98 12.03 2,424,078 -0.07(-0.61%)
Mar 18, 2014 12.06 12.16 12.05 12.10 2,408,408 +0.09(+0.73%)
Mar 17, 2014 11.96 12.02 11.93 12.02 3,586,582 +0.10(+0.88%)
Mar 14, 2014 11.97 12.04 11.90 11.91 2,115,903 -0.10(-0.85%)
Mar 13, 2014 12.12 12.12 11.97 12.01 1,898,930 -0.04(-0.30%)
Mar 12, 2014 12.00 12.06 11.93 12.05 2,745,372 +0.11(+0.88%)
Mar 11, 2014 11.98 12.02 11.90 11.94 3,824,147 -0.04(-0.30%)
Mar 10, 2014 11.97 12.01 11.95 11.98 1,596,984 +0.00(+0.02%)
Mar 07, 2014 12.00 12.02 11.94 11.98 2,178,728 -0.09(-0.77%)
Mar 06, 2014 12.09 12.10 12.02 12.07 1,773,457 +0.05(+0.46%)
Mar 05, 2014 11.97 12.02 11.90 12.02 1,761,822 +0.10(+0.81%)
Mar 04, 2014 11.99 11.99 11.91 11.92 2,709,243 -0.00(-0.02%)
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.