Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 11.81 11.82 11.52 11.62 2,530,006 -0.23(-1.97%)
Apr 29, 2014 11.60 11.86 11.49 11.85 4,046,012 +0.25(+2.18%)
Apr 28, 2014 12.07 12.25 11.43 11.60 7,649,670 -0.54(-4.41%)
Apr 25, 2014 12.40 12.65 12.01 12.13 5,321,464 -0.39(-3.09%)
Apr 24, 2014 12.67 12.67 12.40 12.52 3,653,279 -0.05(-0.42%)
Apr 23, 2014 12.67 12.67 12.40 12.57 3,197,208 -0.08(-0.59%)
Apr 22, 2014 12.76 12.76 12.56 12.65 5,006,417 +0.02(+0.14%)
Apr 21, 2014 12.25 12.81 12.16 12.63 4,568,938 +0.49(+4.00%)
Apr 17, 2014 11.94 12.15 12.15 12.15 2,529,168 +0.24(+2.04%)
Apr 16, 2014 11.94 12.03 11.73 11.90 1,855,407 +0.04(+0.34%)
Apr 15, 2014 11.74 11.91 11.70 11.86 4,564,542 +0.06(+0.55%)
Apr 14, 2014 11.65 11.91 11.58 11.80 3,452,751 +0.16(+1.36%)
Apr 11, 2014 11.60 11.94 11.58 11.64 5,548,737 -0.01(-0.09%)
Apr 10, 2014 11.64 11.77 11.52 11.65 4,614,017 +0.06(+0.54%)
Apr 09, 2014 11.57 11.69 11.45 11.59 4,136,852 +0.12(+1.06%)
Apr 08, 2014 11.10 11.48 11.04 11.46 3,337,494 +0.43(+3.86%)
Apr 07, 2014 10.92 11.11 10.79 11.04 4,191,432 +0.04(+0.39%)
Apr 04, 2014 11.26 11.26 10.88 11.00 3,860,730 -0.18(-1.65%)
Apr 03, 2014 11.35 11.49 11.01 11.18 5,735,896 -0.12(-1.06%)
Apr 02, 2014 11.94 12.20 11.26 11.30 5,732,854 -0.61(-5.14%)
Apr 01, 2014 11.56 11.95 11.56 11.91 3,357,680 +0.43(+3.74%)
Mar 31, 2014 11.75 11.94 11.46 11.48 3,997,404 -0.14(-1.22%)
Mar 28, 2014 11.16 11.63 11.09 11.62 6,935,038 +0.53(+4.82%)
Mar 27, 2014 11.30 11.46 10.83 11.09 9,104,385 -0.22(-1.98%)
Mar 26, 2014 11.12 11.34 11.03 11.31 6,642,815 +0.27(+2.41%)
Mar 25, 2014 11.21 11.26 10.97 11.05 4,458,874 -0.02(-0.21%)
Mar 24, 2014 11.12 11.15 10.88 11.07 7,464,499 +0.07(+0.64%)
Mar 21, 2014 11.05 11.11 10.76 11.00 4,469,582 +0.19(+1.78%)
Mar 20, 2014 10.88 10.97 10.73 10.81 4,930,043 -0.11(-0.97%)
Mar 19, 2014 11.15 11.20 10.83 10.91 6,337,679 -0.33(-2.97%)
Mar 18, 2014 11.07 11.31 10.99 11.25 3,879,597 +0.20(+1.85%)
Mar 17, 2014 11.28 11.30 10.90 11.04 6,342,738 -0.06(-0.57%)
Mar 14, 2014 11.20 11.27 11.06 11.11 3,958,737 -0.17(-1.54%)
Mar 13, 2014 11.57 11.65 11.18 11.28 5,329,324 -0.25(-2.19%)
Mar 12, 2014 11.53 11.62 11.29 11.53 3,170,311 -0.12(-1.04%)
Mar 11, 2014 12.05 12.08 11.65 11.65 3,370,704 -0.29(-2.41%)
Mar 10, 2014 12.11 12.11 11.79 11.94 4,067,998 -0.27(-2.22%)
Mar 07, 2014 12.48 12.55 12.19 12.21 6,023,740 -0.16(-1.32%)
Mar 06, 2014 12.12 12.55 12.03 12.38 5,162,569 +0.37(+3.05%)
Mar 05, 2014 11.74 12.06 11.70 12.01 2,986,294 +0.27(+2.30%)
Mar 04, 2014 11.77 11.84 11.60 11.74 5,173,318 +0.17(+1.47%)
Mar 03, 2014 11.62 11.77 11.36 11.57 5,866,539 -0.23(-1.95%)
Feb 28, 2014 11.86 11.94 11.65 11.80 4,521,813 +0.08(+0.68%)
Feb 27, 2014 11.60 12.12 11.60 11.72 5,155,383 +0.16(+1.37%)
Feb 26, 2014 11.38 11.80 11.36 11.56 8,023,377 +0.20(+1.80%)
Feb 25, 2014 11.52 11.65 11.34 11.36 7,726,143 -0.24(-2.09%)
Feb 24, 2014 11.87 11.94 11.60 11.60 4,533,741 -0.26(-2.23%)
Feb 21, 2014 11.89 12.16 11.78 11.86 6,708,949 -0.04(-0.32%)
Feb 20, 2014 12.12 12.22 11.84 11.90 4,123,068 -0.31(-2.51%)
Feb 19, 2014 12.31 12.49 12.15 12.21 4,561,428 -0.10(-0.79%)
Feb 18, 2014 12.37 12.46 12.19 12.31 4,556,877 +0.05(+0.38%)
Feb 14, 2014 11.97 12.26 12.26 12.26 4,448,660 +0.15(+1.26%)
Feb 13, 2014 12.17 12.53 11.87 12.11 10,759,173 +0.14(+1.19%)
Feb 12, 2014 12.04 12.18 11.91 11.96 7,642,713 -0.02(-0.20%)
Feb 11, 2014 12.04 12.32 11.97 11.99 4,092,121 -0.12(-0.97%)
Feb 10, 2014 12.21 12.44 11.97 12.11 6,421,481 -0.07(-0.60%)
Feb 07, 2014 12.12 12.32 11.67 12.18 5,548,822 +0.22(+1.83%)
Feb 06, 2014 11.93 12.12 11.75 11.96 2,739,373 -0.01(-0.10%)
Feb 05, 2014 12.01 12.15 11.52 11.97 4,334,181 -0.04(-0.35%)
Feb 04, 2014 12.12 12.37 11.91 12.01 2,884,931 -0.08(-0.64%)
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.