Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.96 12.07 11.86 11.99 4,405,353 +0.01(+0.08%)
Sep 29, 2014 11.98 12.02 11.85 11.98 4,754,913 -0.11(-0.94%)
Sep 26, 2014 12.24 12.26 11.90 12.10 5,287,707 -0.16(-1.32%)
Sep 25, 2014 12.66 12.68 12.25 12.26 5,001,621 -0.45(-3.52%)
Sep 24, 2014 12.51 12.73 12.50 12.71 3,409,356 +0.19(+1.52%)
Sep 23, 2014 12.51 12.65 12.45 12.51 3,615,060 +0.00(+0.00%)
Sep 22, 2014 12.58 12.64 12.49 12.51 2,945,186 -0.06(-0.45%)
Sep 19, 2014 12.66 12.67 12.51 12.57 5,469,214 -0.03(-0.23%)
Sep 18, 2014 12.61 12.74 12.60 12.60 3,505,561 -0.04(-0.30%)
Sep 17, 2014 12.81 12.88 12.61 12.64 2,942,219 -0.16(-1.26%)
Sep 16, 2014 12.81 12.85 12.65 12.80 3,675,941 -0.05(-0.37%)
Sep 15, 2014 12.91 12.97 12.79 12.85 3,197,326 -0.09(-0.66%)
Sep 12, 2014 13.02 13.05 12.87 12.93 3,560,916 -0.09(-0.66%)
Sep 11, 2014 12.72 13.06 12.71 13.02 5,460,927 +0.28(+2.17%)
Sep 10, 2014 12.54 12.80 12.52 12.74 6,683,177 +0.21(+1.67%)
Sep 09, 2014 12.63 12.78 12.39 12.53 12,500,937 -0.47(-3.59%)
Sep 08, 2014 13.12 13.19 12.99 13.00 2,198,169 -0.17(-1.30%)
Sep 05, 2014 13.00 13.21 12.99 13.17 2,033,493 +0.10(+0.73%)
Sep 04, 2014 13.12 13.22 13.04 13.08 4,774,640 +0.04(+0.29%)
Sep 03, 2014 13.17 13.24 13.00 13.04 2,322,127 -0.10(-0.72%)
Sep 02, 2014 13.40 13.40 13.05 13.13 2,891,298 -0.23(-1.71%)
Aug 29, 2014 13.30 13.36 13.36 13.36 2,020,525 +0.06(+0.43%)
Aug 28, 2014 13.48 13.48 13.30 13.30 1,726,594 -0.22(-1.62%)
Aug 27, 2014 13.44 13.57 13.35 13.52 1,646,658 +0.05(+0.35%)
Aug 26, 2014 13.47 13.53 13.41 13.48 1,875,870 -0.01(-0.07%)
Aug 25, 2014 13.53 13.53 13.43 13.49 1,544,006 +0.01(+0.07%)
Aug 22, 2014 13.49 13.53 13.43 13.48 3,131,986 -0.03(-0.21%)
Aug 21, 2014 13.21 13.51 13.18 13.50 3,294,891 +0.28(+2.09%)
Aug 20, 2014 13.24 13.30 13.24 13.23 2,716,392 -0.07(-0.50%)
Aug 19, 2014 13.24 13.32 13.22 13.29 2,351,819 +0.04(+0.29%)
Aug 18, 2014 13.13 13.27 13.11 13.26 2,695,224 +0.14(+1.09%)
Aug 15, 2014 13.10 13.15 12.93 13.11 4,464,641 +0.07(+0.51%)
Aug 14, 2014 13.01 13.13 12.92 13.05 2,875,034 +0.02(+0.15%)
Aug 13, 2014 13.12 13.17 12.92 13.03 3,099,097 -0.10(-0.73%)
Aug 12, 2014 13.11 13.21 13.04 13.12 4,775,171 +0.03(+0.22%)
Aug 11, 2014 13.03 13.15 12.94 13.10 4,667,532 +0.11(+0.88%)
Aug 08, 2014 12.84 13.00 12.75 12.98 3,182,139 +0.15(+1.18%)
Aug 07, 2014 12.91 13.01 12.74 12.83 5,474,855 -0.05(-0.37%)
Aug 06, 2014 12.59 12.91 12.58 12.88 5,303,120 +0.25(+1.95%)
Aug 05, 2014 12.54 12.66 12.52 12.63 3,448,027 +0.09(+0.68%)
Aug 04, 2014 12.56 12.62 12.43 12.55 4,130,353 +0.01(+0.08%)
Aug 01, 2014 12.45 12.71 12.39 12.54 8,548,086 +0.03(+0.23%)
Jul 31, 2014 12.58 13.33 12.27 12.51 14,004,802 +0.20(+1.62%)
Jul 30, 2014 12.34 12.43 12.14 12.31 8,546,845 +0.05(+0.39%)
Jul 29, 2014 12.34 12.38 12.13 12.26 6,254,662 -0.08(-0.61%)
Jul 28, 2014 12.46 12.51 12.33 12.34 6,092,252 -0.15(-1.21%)
Jul 25, 2014 12.43 12.57 12.43 12.49 3,644,655 +0.01(+0.08%)
Jul 24, 2014 12.72 12.72 12.31 12.48 10,573,349 -0.27(-2.15%)
Jul 23, 2014 13.09 13.09 12.62 12.75 7,752,719 -0.36(-2.75%)
Jul 22, 2014 13.24 13.25 13.10 13.11 2,762,581 -0.09(-0.65%)
Jul 21, 2014 13.36 13.36 13.15 13.20 2,435,380 -0.19(-1.42%)
Jul 18, 2014 13.47 13.47 13.32 13.39 2,532,815 -0.07(-0.49%)
Jul 17, 2014 13.46 13.71 13.42 13.46 4,472,794 -0.03(-0.21%)
Jul 16, 2014 13.66 13.68 13.42 13.48 5,039,199 -0.20(-1.45%)
Jul 15, 2014 13.65 13.73 13.64 13.68 3,147,777 -0.02(-0.14%)
Jul 14, 2014 13.65 13.73 13.63 13.70 1,981,808 +0.15(+1.12%)
Jul 11, 2014 13.69 13.72 13.49 13.55 2,448,878 -0.12(-0.90%)
Jul 10, 2014 13.72 13.83 13.64 13.67 3,612,879 -0.19(-1.37%)
Jul 09, 2014 13.87 13.91 13.80 13.86 2,368,804 +0.05(+0.34%)
Jul 08, 2014 13.91 13.94 13.79 13.82 2,861,339 -0.10(-0.75%)
Jul 07, 2014 13.95 13.99 13.88 13.92 3,358,629 -0.03(-0.20%)
Jul 03, 2014 13.90 13.95 13.95 13.95 2,798,370 +0.10(+0.75%)
Jul 02, 2014 13.79 13.89 13.79 13.84 1,881,733 +0.08(+0.55%)
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.