Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 11.75 11.94 11.46 11.48 3,997,467 -0.14(-1.22%)
Mar 28, 2014 11.16 11.63 11.09 11.62 6,935,147 +0.53(+4.82%)
Mar 27, 2014 11.30 11.46 10.83 11.09 9,104,528 -0.22(-1.98%)
Mar 26, 2014 11.12 11.34 11.03 11.31 6,642,919 +0.27(+2.41%)
Mar 25, 2014 11.21 11.25 10.97 11.05 4,458,944 -0.02(-0.22%)
Mar 24, 2014 11.12 11.15 10.88 11.07 7,464,616 +0.07(+0.64%)
Mar 21, 2014 11.05 11.11 10.76 11.00 4,469,653 +0.19(+1.78%)
Mar 20, 2014 10.88 10.96 10.73 10.81 4,930,121 -0.11(-0.97%)
Mar 19, 2014 11.15 11.20 10.83 10.91 6,337,779 -0.33(-2.97%)
Mar 18, 2014 11.07 11.31 10.99 11.25 3,879,658 +0.20(+1.85%)
Mar 17, 2014 11.28 11.30 10.90 11.04 6,342,837 -0.06(-0.57%)
Mar 14, 2014 11.20 11.27 11.06 11.11 3,958,799 -0.17(-1.54%)
Mar 13, 2014 11.57 11.65 11.18 11.28 5,329,407 -0.25(-2.19%)
Mar 12, 2014 11.53 11.62 11.29 11.53 3,170,360 -0.12(-1.04%)
Mar 11, 2014 12.05 12.08 11.65 11.65 3,370,757 -0.29(-2.41%)
Mar 10, 2014 12.11 12.11 11.79 11.94 4,068,062 -0.27(-2.22%)
Mar 07, 2014 12.48 12.55 12.19 12.21 6,023,835 -0.16(-1.32%)
Mar 06, 2014 12.12 12.55 12.03 12.38 5,162,650 +0.37(+3.05%)
Mar 05, 2014 11.74 12.06 11.70 12.01 2,986,341 +0.27(+2.30%)
Mar 04, 2014 11.77 11.84 11.60 11.74 5,173,400 +0.17(+1.47%)
Mar 03, 2014 11.62 11.77 11.36 11.57 5,866,631 -0.23(-1.95%)
Feb 28, 2014 11.86 11.94 11.65 11.80 4,521,884 +0.08(+0.68%)
Feb 27, 2014 11.60 12.12 11.60 11.72 5,155,464 +0.16(+1.37%)
Feb 26, 2014 11.38 11.80 11.36 11.56 8,023,504 +0.20(+1.80%)
Feb 25, 2014 11.52 11.65 11.34 11.36 7,726,264 -0.24(-2.09%)
Feb 24, 2014 11.87 11.94 11.60 11.60 4,533,812 -0.26(-2.23%)
Feb 21, 2014 11.89 12.16 11.78 11.86 6,709,054 -0.04(-0.32%)
Feb 20, 2014 12.12 12.22 11.84 11.90 4,123,133 -0.31(-2.51%)
Feb 19, 2014 12.31 12.49 12.15 12.21 4,561,500 -0.10(-0.79%)
Feb 18, 2014 12.37 12.46 12.19 12.31 4,556,949 +0.05(+0.38%)
Feb 14, 2014 11.97 12.26 12.26 12.26 4,448,729 +0.15(+1.26%)
Feb 13, 2014 12.17 12.53 11.87 12.11 10,759,342 +0.14(+1.19%)
Feb 12, 2014 12.04 12.18 11.91 11.96 7,642,833 -0.02(-0.20%)
Feb 11, 2014 12.04 12.32 11.97 11.99 4,092,185 -0.12(-0.97%)
Feb 10, 2014 12.21 12.44 11.97 12.10 6,421,582 -0.07(-0.60%)
Feb 07, 2014 12.12 12.32 11.67 12.18 5,548,910 +0.22(+1.83%)
Feb 06, 2014 11.93 12.12 11.75 11.96 2,739,416 -0.01(-0.10%)
Feb 05, 2014 12.01 12.15 11.52 11.97 4,334,249 -0.04(-0.35%)
Feb 04, 2014 12.12 12.37 11.91 12.01 2,884,976 -0.08(-0.64%)
Feb 03, 2014 12.62 12.71 12.02 12.09 2,727,342 -0.45(-3.56%)
Jan 31, 2014 12.47 12.68 12.37 12.54 1,783,498 -0.17(-1.33%)
Jan 30, 2014 12.74 12.89 12.60 12.71 1,668,486 +0.12(+0.94%)
Jan 29, 2014 12.66 12.81 12.43 12.59 3,996,979 -0.17(-1.30%)
Jan 28, 2014 12.54 12.97 12.53 12.75 3,385,041 +0.31(+2.53%)
Jan 27, 2014 12.45 12.51 12.09 12.44 3,548,960 -0.01(-0.11%)
Jan 24, 2014 12.92 13.02 12.12 12.45 8,619,777 -0.57(-4.38%)
Jan 23, 2014 13.12 13.34 12.84 13.02 6,461,064 -0.56(-4.15%)
Jan 22, 2014 13.59 13.70 13.38 13.58 4,247,027 +0.09(+0.63%)
Jan 21, 2014 13.42 13.59 13.30 13.50 2,082,393 +0.21(+1.61%)
Jan 17, 2014 13.44 13.29 13.29 13.29 3,743,056 -0.08(-0.59%)
Jan 16, 2014 13.26 13.40 13.15 13.36 1,981,063 +0.10(+0.74%)
Jan 15, 2014 13.30 13.30 13.08 13.27 2,734,626 -0.03(-0.23%)
Jan 14, 2014 13.13 13.52 12.99 13.30 2,929,003 +0.19(+1.43%)
Jan 13, 2014 13.68 13.79 13.04 13.11 3,022,630 -0.57(-4.13%)
Jan 10, 2014 13.38 13.71 13.25 13.67 3,105,038 +0.33(+2.51%)
Jan 09, 2014 13.90 14.10 13.32 13.34 5,358,581 -0.44(-3.19%)
Jan 08, 2014 13.46 13.88 13.37 13.78 4,240,084 +0.45(+3.40%)
Jan 07, 2014 13.04 13.48 12.98 13.33 4,101,969 +0.28(+2.13%)
Jan 06, 2014 13.06 13.12 12.83 13.05 8,187,648 -0.03(-0.23%)
Jan 03, 2014 13.16 13.16 12.97 13.08 3,961,414 -0.02(-0.13%)
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.