Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 12.29 12.31 12.09 12.20 1,812,025 -0.05(-0.43%)
May 29, 2014 12.27 12.27 12.14 12.25 1,961,511 +0.07(+0.59%)
May 28, 2014 12.28 12.28 12.12 12.18 2,124,175 -0.02(-0.15%)
May 27, 2014 12.30 12.30 12.04 12.20 2,184,733 +0.02(+0.17%)
May 23, 2014 12.24 12.18 12.18 12.18 2,109,427 -0.04(-0.29%)
May 22, 2014 12.29 12.29 12.13 12.21 969,703 -0.01(-0.11%)
May 21, 2014 12.22 12.33 12.14 12.23 3,043,085 +0.11(+0.93%)
May 20, 2014 12.06 12.23 12.06 12.11 5,847,582 +0.05(+0.44%)
May 19, 2014 12.02 12.19 11.99 12.06 5,644,313 +0.01(+0.04%)
May 16, 2014 12.20 12.24 11.90 12.06 3,102,555 -0.10(-0.81%)
May 15, 2014 11.91 12.41 11.79 12.16 6,414,153 +0.04(+0.30%)
May 14, 2014 12.11 12.26 11.94 12.12 5,280,974 -0.07(-0.55%)
May 13, 2014 12.16 12.24 11.97 12.19 3,348,067 -0.01(-0.06%)
May 12, 2014 11.57 12.34 11.46 12.19 5,618,048 +0.74(+6.43%)
May 09, 2014 11.49 11.58 11.08 11.46 3,814,972 -0.08(-0.71%)
May 08, 2014 11.46 11.76 11.43 11.54 2,708,544 +0.10(+0.83%)
May 07, 2014 11.87 11.99 11.37 11.44 2,580,073 -0.39(-3.33%)
May 06, 2014 11.96 12.03 11.80 11.84 1,439,995 -0.13(-1.10%)
May 05, 2014 11.80 12.01 11.78 11.97 1,216,428 +0.05(+0.43%)
May 02, 2014 11.86 12.12 11.83 11.92 3,110,797 -0.03(-0.23%)
May 01, 2014 11.69 12.12 11.61 11.94 2,080,620 +0.33(+2.82%)
Apr 30, 2014 11.81 11.82 11.52 11.62 2,530,046 -0.23(-1.97%)
Apr 29, 2014 11.60 11.86 11.49 11.85 4,046,076 +0.25(+2.18%)
Apr 28, 2014 12.07 12.25 11.43 11.60 7,649,790 -0.54(-4.42%)
Apr 25, 2014 12.40 12.65 12.01 12.13 5,321,547 -0.39(-3.09%)
Apr 24, 2014 12.67 12.67 12.40 12.52 3,653,337 -0.05(-0.42%)
Apr 23, 2014 12.67 12.67 12.40 12.57 3,197,259 -0.08(-0.59%)
Apr 22, 2014 12.76 12.76 12.55 12.65 5,006,495 +0.02(+0.14%)
Apr 21, 2014 12.25 12.81 12.16 12.63 4,569,010 +0.49(+4.00%)
Apr 17, 2014 11.94 12.15 12.15 12.15 2,529,208 +0.24(+2.04%)
Apr 16, 2014 11.94 12.03 11.73 11.90 1,855,436 +0.04(+0.34%)
Apr 15, 2014 11.74 11.91 11.70 11.86 4,564,614 +0.06(+0.55%)
Apr 14, 2014 11.65 11.91 11.58 11.80 3,452,805 +0.16(+1.36%)
Apr 11, 2014 11.60 11.94 11.58 11.64 5,548,824 -0.01(-0.09%)
Apr 10, 2014 11.64 11.77 11.52 11.65 4,614,090 +0.06(+0.54%)
Apr 09, 2014 11.57 11.69 11.45 11.59 4,136,917 +0.12(+1.06%)
Apr 08, 2014 11.10 11.48 11.04 11.46 3,337,546 +0.43(+3.86%)
Apr 07, 2014 10.92 11.10 10.79 11.04 4,191,498 +0.04(+0.39%)
Apr 04, 2014 11.26 11.26 10.88 11.00 3,860,790 -0.18(-1.65%)
Apr 03, 2014 11.35 11.49 11.01 11.18 5,735,986 -0.12(-1.06%)
Apr 02, 2014 11.94 12.20 11.26 11.30 5,732,944 -0.61(-5.14%)
Apr 01, 2014 11.56 11.95 11.56 11.91 3,357,733 +0.43(+3.75%)
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%)
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.