Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 11.31 11.61 11.31 11.40 7,022,926 +0.07(+0.60%)
Mar 28, 2014 11.49 11.62 11.29 11.33 6,388,548 -0.13(-1.13%)
Mar 27, 2014 11.61 11.70 11.22 11.46 8,029,372 -0.14(-1.22%)
Mar 26, 2014 11.82 11.87 11.59 11.61 4,939,835 -0.17(-1.44%)
Mar 25, 2014 11.79 11.84 11.65 11.78 4,391,910 +0.02(+0.16%)
Mar 24, 2014 11.67 11.78 11.56 11.76 6,940,768 +0.17(+1.47%)
Mar 21, 2014 11.72 11.72 11.52 11.59 7,777,569 +0.02(+0.13%)
Mar 20, 2014 11.55 11.63 11.51 11.57 7,249,435 -0.00(-0.03%)
Mar 19, 2014 11.91 11.96 11.51 11.57 8,780,390 -0.31(-2.60%)
Mar 18, 2014 12.17 12.26 11.77 11.88 9,524,906 -0.38(-3.10%)
Mar 17, 2014 12.19 12.32 12.15 12.26 2,922,367 +0.12(+1.02%)
Mar 14, 2014 11.97 12.16 11.89 12.14 5,964,512 +0.16(+1.31%)
Mar 13, 2014 12.18 12.25 11.97 11.98 3,798,167 -0.18(-1.47%)
Mar 12, 2014 12.15 12.20 11.98 12.16 3,545,373 -0.03(-0.27%)
Mar 11, 2014 12.37 12.45 12.18 12.19 3,982,011 -0.22(-1.79%)
Mar 10, 2014 12.54 12.61 12.40 12.42 3,591,271 -0.16(-1.28%)
Mar 07, 2014 12.57 12.72 12.50 12.58 4,269,363 +0.03(+0.22%)
Mar 06, 2014 12.32 12.63 12.31 12.55 4,039,164 +0.20(+1.65%)
Mar 05, 2014 12.13 12.36 11.93 12.34 3,478,557 +0.07(+0.55%)
Mar 04, 2014 12.19 12.30 12.05 12.28 5,050,454 +0.45(+3.83%)
Mar 03, 2014 11.69 11.93 11.67 11.82 4,300,049 -0.01(-0.10%)
Feb 28, 2014 11.87 12.04 11.80 11.84 3,676,516 -0.01(-0.08%)
Feb 27, 2014 11.81 11.89 11.74 11.85 4,803,308 +0.02(+0.18%)
Feb 26, 2014 12.04 12.12 11.81 11.82 5,555,938 -0.22(-1.84%)
Feb 25, 2014 12.01 12.15 11.93 12.05 3,271,420 -0.02(-0.13%)
Feb 24, 2014 11.98 12.22 11.95 12.06 3,448,208 +0.06(+0.49%)
Feb 21, 2014 12.16 12.25 11.99 12.00 5,259,713 -0.17(-1.39%)
Feb 20, 2014 12.15 12.22 12.08 12.17 3,098,255 -0.03(-0.23%)
Feb 19, 2014 12.09 12.27 12.02 12.20 6,187,418 +0.14(+1.18%)
Feb 18, 2014 12.00 12.22 11.94 12.06 3,452,554 +0.12(+1.01%)
Feb 14, 2014 11.90 11.94 11.94 11.94 1,915,914 +0.01(+0.08%)
Feb 13, 2014 11.86 11.98 11.81 11.93 1,269,907 +0.03(+0.26%)
Feb 12, 2014 11.82 11.94 11.78 11.90 2,372,782 +0.07(+0.57%)
Feb 11, 2014 11.56 11.88 11.56 11.83 3,455,088 +0.27(+2.29%)
Feb 10, 2014 11.60 11.63 11.52 11.56 5,903,453 -0.01(-0.08%)
Feb 07, 2014 11.72 11.74 11.55 11.57 6,223,437 -0.10(-0.82%)
Feb 06, 2014 11.83 11.90 11.63 11.67 4,396,786 -0.09(-0.79%)
Feb 05, 2014 11.50 11.82 11.36 11.76 4,637,574 +0.11(+0.95%)
Feb 04, 2014 11.44 11.77 11.21 11.65 6,278,848 +0.20(+1.78%)
Feb 03, 2014 11.77 11.88 11.43 11.45 4,835,834 -0.31(-2.67%)
Jan 31, 2014 11.69 11.92 11.56 11.76 4,910,518 -0.08(-0.68%)
Jan 30, 2014 11.53 11.91 11.53 11.84 4,671,857 +0.37(+3.25%)
Jan 29, 2014 11.54 11.64 11.43 11.47 4,842,233 -0.14(-1.20%)
Jan 28, 2014 11.47 11.66 11.46 11.61 5,187,237 +0.10(+0.88%)
Jan 27, 2014 11.66 11.74 11.46 11.51 3,253,678 -0.09(-0.74%)
Jan 24, 2014 11.81 11.90 11.59 11.59 4,224,172 -0.34(-2.84%)
Jan 23, 2014 12.12 12.18 11.85 11.93 3,956,816 -0.25(-2.02%)
Jan 22, 2014 12.13 12.26 12.09 12.18 3,238,032 +0.03(+0.25%)
Jan 21, 2014 12.27 12.37 12.11 12.15 3,931,390 -0.10(-0.81%)
Jan 17, 2014 12.32 12.25 12.25 12.25 3,382,285 -0.08(-0.65%)
Jan 16, 2014 12.14 12.33 12.14 12.33 6,034,696 +0.14(+1.16%)
Jan 15, 2014 12.25 12.25 12.05 12.18 3,459,307 -0.07(-0.55%)
Jan 14, 2014 12.12 12.27 12.09 12.25 2,713,281 +0.18(+1.51%)
Jan 13, 2014 12.25 12.42 12.00 12.07 3,479,397 -0.24(-1.93%)
Jan 10, 2014 12.41 12.50 12.28 12.31 3,420,908 -0.10(-0.80%)
Jan 09, 2014 12.48 12.56 12.38 12.41 2,702,425 +0.02(+0.15%)
Jan 08, 2014 12.55 12.56 12.34 12.39 5,583,852 +0.03(+0.27%)
Jan 07, 2014 12.37 12.45 12.27 12.35 2,975,201 +0.06(+0.48%)
Jan 06, 2014 12.24 12.35 12.18 12.30 4,931,078 +0.03(+0.25%)
Jan 03, 2014 12.11 12.33 12.11 12.26 3,964,470 +0.18(+1.48%)
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.