Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 13.66 13.88 13.45 13.85 1,755,319 +0.86(+6.61%)
Apr 29, 2014 12.98 13.05 12.94 12.99 715,457 +0.70(+5.66%)
Apr 28, 2014 12.29 12.32 12.19 12.30 442,241 +0.43(+3.66%)
Apr 25, 2014 11.95 11.95 11.79 11.87 341,228 -0.18(-1.50%)
Apr 24, 2014 12.05 12.08 11.97 12.05 311,970 +0.40(+3.41%)
Apr 23, 2014 11.74 11.74 11.56 11.65 931,956 -0.52(-4.31%)
Apr 22, 2014 12.22 12.26 12.13 12.17 598,000 -0.01(-0.07%)
Apr 21, 2014 12.20 12.33 12.12 12.18 427,013 -0.07(-0.59%)
Apr 17, 2014 12.03 12.25 12.25 12.25 499,290 +0.20(+1.69%)
Apr 16, 2014 12.01 12.10 11.98 12.05 377,652 -0.07(-0.58%)
Apr 15, 2014 12.15 12.17 11.97 12.12 362,940 -0.12(-1.01%)
Apr 14, 2014 12.29 12.30 12.19 12.24 359,291 +0.04(+0.29%)
Apr 11, 2014 12.19 12.23 12.16 12.21 326,440 -0.02(-0.14%)
Apr 10, 2014 12.36 12.41 12.20 12.23 761,220 +0.06(+0.51%)
Apr 09, 2014 12.15 12.22 12.07 12.16 472,316 +0.09(+0.73%)
Apr 08, 2014 12.08 12.15 12.03 12.08 614,068 +0.03(+0.22%)
Apr 07, 2014 11.99 12.06 11.94 12.05 706,980 +0.25(+2.10%)
Apr 04, 2014 11.85 11.96 11.77 11.80 721,918 +0.27(+2.31%)
Apr 03, 2014 11.55 11.70 11.45 11.54 835,486 -0.18(-1.51%)
Apr 02, 2014 11.67 11.71 11.60 11.71 403,793 -0.14(-1.20%)
Apr 01, 2014 11.75 11.87 11.73 11.85 713,316 +0.19(+1.60%)
Mar 31, 2014 11.72 11.77 11.62 11.67 384,668 -0.15(-1.28%)
Mar 28, 2014 11.69 11.85 11.67 11.82 919,275 +0.36(+3.17%)
Mar 27, 2014 11.37 11.46 11.32 11.46 510,412 +0.27(+2.46%)
Mar 26, 2014 11.16 11.31 11.15 11.18 522,960 -0.01(-0.08%)
Mar 25, 2014 11.10 11.25 11.09 11.19 944,970 +0.14(+1.28%)
Mar 24, 2014 11.09 11.11 11.02 11.05 825,083 +0.33(+3.06%)
Mar 21, 2014 10.67 10.85 10.66 10.72 678,715 +0.11(+1.00%)
Mar 20, 2014 10.52 10.67 10.45 10.61 503,972 +0.20(+1.96%)
Mar 19, 2014 10.49 10.58 10.41 10.41 625,251 -0.21(-2.00%)
Mar 18, 2014 10.55 10.64 10.52 10.62 630,277 +0.13(+1.27%)
Mar 17, 2014 10.54 10.60 10.46 10.49 701,734 -0.07(-0.67%)
Mar 14, 2014 10.49 10.60 10.47 10.56 514,533 +0.16(+1.53%)
Mar 13, 2014 10.57 10.64 10.38 10.40 1,033,115 -0.26(-2.41%)
Mar 12, 2014 10.72 10.72 10.57 10.66 1,479,623 -0.42(-3.76%)
Mar 11, 2014 11.12 11.19 11.01 11.07 735,010 -0.06(-0.56%)
Mar 10, 2014 11.16 11.19 11.01 11.14 1,083,250 -0.26(-2.26%)
Mar 07, 2014 11.57 11.58 11.37 11.39 1,063,161 -0.37(-3.17%)
Mar 06, 2014 11.71 11.85 11.71 11.77 312,069 +0.14(+1.22%)
Mar 05, 2014 11.64 11.67 11.53 11.62 604,755 -0.35(-2.89%)
Mar 04, 2014 11.96 12.01 11.92 11.97 404,929 +0.09(+0.75%)
Mar 03, 2014 11.87 11.91 11.77 11.88 666,095 +0.20(+1.75%)
Feb 28, 2014 11.77 11.81 11.66 11.68 726,176 +0.12(+1.07%)
Feb 27, 2014 11.54 11.62 11.43 11.55 646,355 +0.04(+0.31%)
Feb 26, 2014 11.53 11.55 11.46 11.52 464,012 +0.20(+1.72%)
Feb 25, 2014 11.43 11.44 11.30 11.32 822,426 -0.16(-1.39%)
Feb 24, 2014 11.44 11.53 11.43 11.48 809,458 -0.17(-1.45%)
Feb 21, 2014 11.54 11.70 11.54 11.65 590,403 +0.13(+1.15%)
Feb 20, 2014 11.50 11.54 11.38 11.52 770,342 -0.20(-1.67%)
Feb 19, 2014 11.75 11.77 11.66 11.71 499,966 -0.09(-0.75%)
Feb 18, 2014 11.96 11.96 11.76 11.80 395,248 -0.21(-1.77%)
Feb 14, 2014 11.96 12.01 12.01 12.01 401,620 +0.05(+0.44%)
Feb 13, 2014 11.77 11.97 11.77 11.96 331,426 +0.01(+0.07%)
Feb 12, 2014 12.03 12.06 11.91 11.95 731,964 +0.04(+0.37%)
Feb 11, 2014 11.90 12.03 11.84 11.91 1,360,219 +0.18(+1.51%)
Feb 10, 2014 11.84 11.85 11.68 11.73 509,797 -0.23(-1.93%)
Feb 07, 2014 11.97 12.02 11.90 11.96 499,469 +0.12(+1.05%)
Feb 06, 2014 11.62 11.86 11.61 11.84 1,120,737 +0.42(+3.65%)
Feb 05, 2014 11.56 11.57 11.39 11.42 929,161 -0.30(-2.57%)
Feb 04, 2014 11.49 11.77 11.47 11.72 1,507,129 +0.40(+3.52%)
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.