Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 11.80 11.80 10.97 11.41 280,930 -0.34(-2.89%)
May 29, 2014 11.27 11.79 11.27 11.75 39,711 +0.48(+4.26%)
May 28, 2014 11.48 11.48 11.16 11.27 46,655 -0.20(-1.74%)
May 27, 2014 10.77 11.54 10.77 11.47 40,006 +0.80(+7.50%)
May 23, 2014 10.57 10.67 10.67 10.67 62,800 +0.03(+0.28%)
May 22, 2014 10.21 10.78 10.21 10.64 38,135 +0.39(+3.80%)
May 21, 2014 10.36 10.40 10.12 10.25 59,156 -0.11(-1.06%)
May 20, 2014 10.70 10.72 10.23 10.36 69,413 -0.36(-3.36%)
May 19, 2014 10.51 10.89 10.51 10.72 65,738 +0.14(+1.32%)
May 16, 2014 10.56 10.68 10.42 10.58 62,789 -0.02(-0.19%)
May 15, 2014 10.60 10.68 10.56 10.60 77,909 -0.10(-0.93%)
May 14, 2014 10.91 11.00 10.60 10.70 99,851 -0.48(-4.29%)
May 13, 2014 10.92 11.27 10.69 11.18 127,794 +0.29(+2.66%)
May 12, 2014 10.44 10.94 10.29 10.89 59,882 +0.52(+5.01%)
May 09, 2014 10.38 10.51 10.12 10.37 99,398 -0.09(-0.86%)
May 08, 2014 10.48 10.62 10.37 10.46 79,593 +0.00(+0.00%)
May 07, 2014 10.36 10.52 10.35 10.46 92,281 +0.07(+0.67%)
May 06, 2014 10.57 10.62 10.29 10.39 137,112 -0.23(-2.17%)
May 05, 2014 10.91 11.02 10.51 10.62 222,247 -0.40(-3.63%)
May 02, 2014 11.30 11.43 10.96 11.02 64,552 -0.25(-2.22%)
May 01, 2014 11.29 11.38 11.00 11.27 119,620 -0.07(-0.62%)
Apr 30, 2014 11.50 11.63 11.18 11.34 77,657 -0.16(-1.39%)
Apr 29, 2014 11.32 11.72 11.25 11.50 262,133 +0.24(+2.13%)
Apr 28, 2014 11.72 11.72 11.19 11.26 73,011 -0.40(-3.43%)
Apr 25, 2014 12.10 12.10 11.65 11.66 78,278 -0.45(-3.72%)
Apr 24, 2014 12.12 12.30 12.02 12.11 62,672 +0.11(+0.92%)
Apr 23, 2014 12.30 12.31 12.00 12.00 76,077 -0.29(-2.36%)
Apr 22, 2014 12.00 12.40 11.90 12.29 81,558 +0.27(+2.25%)
Apr 21, 2014 12.13 12.22 11.95 12.02 142,949 -0.17(-1.39%)
Apr 17, 2014 12.37 12.19 12.19 12.19 65,800 -0.21(-1.69%)
Apr 16, 2014 12.20 12.68 12.12 12.40 70,843 +0.32(+2.65%)
Apr 15, 2014 12.03 12.14 11.96 12.08 112,754 +0.12(+1.00%)
Apr 14, 2014 11.99 12.12 11.88 11.96 94,447 +0.12(+1.01%)
Apr 11, 2014 11.62 12.28 11.62 11.84 211,642 +0.09(+0.77%)
Apr 10, 2014 12.69 12.72 11.61 11.75 141,988 -0.93(-7.33%)
Apr 09, 2014 12.11 12.70 12.08 12.68 43,855 +0.62(+5.14%)
Apr 08, 2014 12.20 12.20 11.90 12.06 169,751 -0.14(-1.15%)
Apr 07, 2014 12.52 12.52 11.66 12.20 241,882 -0.38(-3.02%)
Apr 04, 2014 12.55 12.77 12.21 12.58 235,079 +0.03(+0.24%)
Apr 03, 2014 12.52 12.80 12.27 12.55 163,178 +0.02(+0.16%)
Apr 02, 2014 12.79 12.90 12.47 12.53 132,686 -0.28(-2.19%)
Apr 01, 2014 12.95 12.95 12.36 12.81 279,304 -0.23(-1.76%)
Mar 31, 2014 13.57 13.77 12.84 13.04 1,931,539 -0.45(-3.34%)
Mar 28, 2014 13.43 13.85 13.43 13.49 118,057 +0.04(+0.30%)
Mar 27, 2014 13.05 13.59 13.04 13.45 105,207 +0.36(+2.75%)
Mar 26, 2014 13.94 13.94 13.07 13.09 136,315 -0.83(-5.96%)
Mar 25, 2014 13.81 14.11 13.77 13.92 131,541 +0.18(+1.31%)
Mar 24, 2014 13.45 14.05 13.45 13.74 224,351 +0.35(+2.61%)
Mar 21, 2014 13.76 13.77 13.35 13.39 573,833 -0.32(-2.33%)
Mar 20, 2014 13.98 14.00 13.53 13.71 342,861 -0.30(-2.14%)
Mar 19, 2014 14.21 14.35 13.80 14.01 274,930 -0.26(-1.82%)
Mar 18, 2014 13.55 14.36 13.55 14.27 330,627 +0.28(+2.00%)
Mar 17, 2014 14.00 14.07 13.91 13.99 211,749 +0.11(+0.79%)
Mar 14, 2014 13.94 14.18 13.65 13.88 327,842 -0.16(-1.14%)
Mar 13, 2014 14.16 14.34 13.91 14.04 391,290 -0.04(-0.28%)
Mar 12, 2014 13.82 14.25 13.82 14.08 99,008 +0.11(+0.79%)
Mar 11, 2014 13.97 14.35 13.88 13.97 265,433 +0.01(+0.07%)
Mar 10, 2014 13.83 14.00 13.83 13.96 210,807 +0.06(+0.43%)
Mar 07, 2014 13.60 14.00 13.44 13.90 295,632 +0.32(+2.36%)
Mar 06, 2014 13.66 13.66 13.41 13.58 76,386 -0.08(-0.59%)
Mar 05, 2014 13.61 13.70 13.32 13.66 110,150 -0.04(-0.29%)
Mar 04, 2014 13.58 13.70 13.30 13.70 87,037 +0.23(+1.71%)
Mar 03, 2014 13.37 13.62 13.08 13.47 125,587 +0.02(+0.15%)
Feb 28, 2014 13.12 13.65 12.91 13.45 113,458 +0.28(+2.13%)
Feb 27, 2014 13.13 13.27 12.78 13.17 182,939 -0.02(-0.15%)
Feb 26, 2014 13.20 13.59 13.05 13.19 235,239 -0.03(-0.23%)
Feb 25, 2014 14.04 14.04 13.02 13.22 782,917 -0.41(-3.01%)
Feb 24, 2014 13.41 13.92 13.15 13.63 337,636 -0.07(-0.51%)
Feb 21, 2014 13.86 14.59 13.44 13.70 457,438 -0.28(-2.00%)
Feb 20, 2014 13.60 14.00 13.60 13.98 391,709 +0.33(+2.42%)
Feb 19, 2014 13.61 13.93 13.16 13.65 231,450 -0.16(-1.16%)
Feb 18, 2014 13.65 14.16 13.60 13.81 598,646 -0.19(-1.36%)
Feb 14, 2014 13.57 14.00 14.00 14.00 741,500 +0.28(+2.04%)
Feb 13, 2014 12.83 13.88 12.79 13.72 586,635 +0.70(+5.38%)
Feb 12, 2014 12.38 13.10 12.23 13.02 394,314 +0.60(+4.83%)
Feb 11, 2014 12.01 12.70 11.97 12.42 683,837 +0.33(+2.73%)
Feb 10, 2014 11.99 12.11 11.80 12.09 416,269 +0.15(+1.26%)
Feb 07, 2014 11.85 12.07 11.85 11.94 284,321 +0.04(+0.34%)
Feb 06, 2014 11.90 11.99 11.75 11.90 452,767 +0.00(+0.00%)
Feb 05, 2014 11.99 11.99 11.85 11.90 393,432 -0.10(-0.83%)
Feb 04, 2014 11.98 12.13 11.60 12.00 1,044,207 +0.40(+3.45%)
Feb 03, 2014 11.76 12.20 11.60 11.60 1,636,847 -0.30(-2.52%)
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.