Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 11.90 12.02 11.90 11.97 2,578,171 +0.09(+0.76%)
Feb 27, 2014 11.81 11.89 11.79 11.88 2,209,845 +0.07(+0.63%)
Feb 26, 2014 11.85 11.86 11.78 11.80 2,099,223 -0.06(-0.49%)
Feb 25, 2014 11.88 11.91 11.85 11.86 1,477,656 -0.03(-0.28%)
Feb 24, 2014 11.81 11.92 11.81 11.89 2,164,791 +0.10(+0.81%)
Feb 21, 2014 11.71 11.82 11.66 11.80 1,876,024 +0.03(+0.23%)
Feb 20, 2014 11.75 11.84 11.71 11.77 2,286,956 +0.02(+0.19%)
Feb 19, 2014 11.77 11.79 11.72 11.75 1,980,274 -0.07(-0.56%)
Feb 18, 2014 11.79 11.83 11.76 11.81 1,659,954 +0.05(+0.47%)
Feb 14, 2014 11.74 11.76 11.76 11.76 1,839,261 +0.00(+0.02%)
Feb 13, 2014 11.69 11.78 11.69 11.76 2,029,234 +0.05(+0.45%)
Feb 12, 2014 11.71 11.74 11.64 11.71 2,027,136 +0.05(+0.40%)
Feb 11, 2014 11.64 11.72 11.63 11.66 2,142,194 +0.04(+0.31%)
Feb 10, 2014 11.62 11.68 11.57 11.62 2,463,582 +0.04(+0.31%)
Feb 07, 2014 11.62 11.65 11.55 11.59 3,602,973 +0.10(+0.88%)
Feb 06, 2014 11.31 11.49 11.30 11.49 3,190,675 +0.25(+2.20%)
Feb 05, 2014 11.23 11.28 11.15 11.24 3,412,763 -0.04(-0.34%)
Feb 04, 2014 11.40 11.40 11.27 11.28 2,470,482 -0.11(-0.94%)
Feb 03, 2014 11.57 11.59 11.36 11.38 3,322,713 -0.14(-1.19%)
Jan 31, 2014 11.35 11.57 11.33 11.52 2,413,275 +0.05(+0.48%)
Jan 30, 2014 11.41 11.50 11.35 11.47 2,380,409 +0.09(+0.75%)
Jan 29, 2014 11.27 11.40 11.23 11.38 3,667,276 +0.11(+0.97%)
Jan 28, 2014 11.32 11.33 11.23 11.27 3,719,729 -0.09(-0.77%)
Jan 27, 2014 11.41 11.53 11.35 11.36 3,895,700 -0.05(-0.46%)
Jan 24, 2014 11.54 11.59 11.40 11.41 2,446,170 -0.15(-1.33%)
Jan 23, 2014 11.51 11.57 11.50 11.57 1,917,738 -0.01(-0.07%)
Jan 22, 2014 11.68 11.71 11.57 11.57 1,523,224 -0.10(-0.85%)
Jan 21, 2014 11.75 11.76 11.65 11.67 1,859,781 +0.03(+0.24%)
Jan 17, 2014 11.65 11.64 11.64 11.64 1,645,827 -0.04(-0.35%)
Jan 16, 2014 11.73 11.74 11.60 11.69 2,319,312 -0.01(-0.09%)
Jan 15, 2014 11.72 11.77 11.68 11.70 1,955,660 -0.02(-0.19%)
Jan 14, 2014 11.72 11.77 11.71 11.72 2,492,892 -0.02(-0.14%)
Jan 13, 2014 11.64 11.76 11.63 11.74 3,048,579 +0.12(+1.02%)
Jan 10, 2014 11.43 11.63 11.39 11.62 3,473,427 +0.16(+1.44%)
Jan 09, 2014 11.50 11.52 11.44 11.45 2,931,339 -0.08(-0.67%)
Jan 08, 2014 11.59 11.60 11.52 11.53 3,387,981 -0.07(-0.62%)
Jan 07, 2014 11.61 11.68 11.56 11.60 2,508,389 -0.07(-0.63%)
Jan 06, 2014 11.74 11.77 11.63 11.68 2,257,661 -0.10(-0.84%)
Jan 03, 2014 11.81 11.82 11.76 11.77 1,476,159 +0.01(+0.05%)
Jan 02, 2014 11.90 11.90 11.74 11.77 2,362,716 -0.12(-0.97%)
Dec 31, 2013 11.91 11.88 11.88 11.88 1,242,202 -0.01(-0.05%)
Dec 30, 2013 11.82 11.91 11.81 11.89 1,325,972 +0.06(+0.53%)
Dec 27, 2013 11.85 11.87 11.80 11.83 1,853,442 -0.05(-0.42%)
Dec 26, 2013 11.85 11.88 11.81 11.88 1,236,479 +0.04(+0.32%)
Dec 24, 2013 11.83 11.86 11.78 11.84 892,644 +0.03(+0.28%)
Dec 23, 2013 11.79 11.84 11.75 11.80 2,965,986 +0.09(+0.80%)
Dec 20, 2013 11.70 11.82 11.63 11.71 2,039,091 +0.00(+0.02%)
Dec 19, 2013 11.64 11.73 11.59 11.71 2,709,706 +0.07(+0.61%)
Dec 18, 2013 11.55 11.72 11.55 11.64 3,982,727 -0.01(-0.05%)
Dec 17, 2013 11.67 11.70 11.60 11.64 1,661,961 -0.04(-0.38%)
Dec 16, 2013 11.72 11.83 11.68 11.69 2,263,704 -0.04(-0.30%)
Dec 13, 2013 11.77 11.78 11.64 11.72 2,110,283 -0.05(-0.40%)
Dec 12, 2013 11.84 11.84 11.70 11.77 3,141,512 +0.07(+0.56%)
Dec 11, 2013 11.79 11.79 11.70 11.70 4,634,307 -0.06(-0.52%)
Dec 10, 2013 11.77 11.81 11.73 11.76 1,391,274 -0.01(-0.05%)
Dec 09, 2013 11.67 11.79 11.66 11.77 2,144,851 +0.08(+0.71%)
Dec 06, 2013 11.67 11.73 11.58 11.69 1,613,977 +0.05(+0.39%)
Dec 05, 2013 11.67 11.74 11.63 11.64 1,885,259 -0.05(-0.39%)
Dec 04, 2013 11.71 11.72 11.63 11.69 2,255,784 -0.03(-0.30%)
Dec 03, 2013 11.74 11.76 11.63 11.72 1,475,212 -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.