Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.86 13.92 13.84 13.85 336,948 +0.08(+0.59%)
Jun 27, 2014 13.82 13.83 13.70 13.77 312,260 -0.14(-0.98%)
Jun 26, 2014 13.90 13.97 13.87 13.91 563,282 +0.38(+2.81%)
Jun 25, 2014 13.53 13.54 13.45 13.53 389,345 -0.01(-0.07%)
Jun 24, 2014 13.63 13.70 13.52 13.54 309,579 -0.11(-0.79%)
Jun 23, 2014 13.69 13.71 13.62 13.65 223,073 -0.17(-1.24%)
Jun 20, 2014 13.97 13.97 13.78 13.82 283,142 -0.24(-1.74%)
Jun 19, 2014 14.10 14.12 14.01 14.06 393,711 -0.04(-0.26%)
Jun 18, 2014 14.02 14.10 13.94 14.10 258,846 +0.18(+1.30%)
Jun 17, 2014 13.94 13.96 13.88 13.92 284,757 +0.02(+0.13%)
Jun 16, 2014 13.98 14.00 13.86 13.90 378,896 +0.00(+0.00%)
Jun 13, 2014 13.87 13.92 13.84 13.90 398,993 +0.27(+1.99%)
Jun 12, 2014 13.74 13.78 13.60 13.63 306,857 +0.06(+0.47%)
Jun 11, 2014 13.64 13.68 13.55 13.56 320,325 -0.07(-0.53%)
Jun 10, 2014 13.66 13.71 13.61 13.64 341,408 +0.37(+2.79%)
Jun 06, 2014 13.30 13.34 13.27 13.27 294,734 -0.04(-0.27%)
Jun 05, 2014 13.30 13.37 13.25 13.30 265,926 -0.11(-0.81%)
Jun 04, 2014 13.46 13.48 13.41 13.41 169,019 -0.18(-1.33%)
Jun 03, 2014 13.56 13.63 13.51 13.59 289,107 +0.04(+0.27%)
Jun 02, 2014 13.62 13.64 13.54 13.55 290,666 +0.04(+0.27%)
May 30, 2014 13.55 13.60 13.47 13.52 483,318 +0.28(+2.12%)
May 29, 2014 13.24 13.26 13.15 13.24 388,669 -0.19(-1.41%)
May 28, 2014 13.50 13.50 13.39 13.43 337,411 +0.05(+0.34%)
May 27, 2014 13.51 13.51 13.34 13.38 296,605 -0.08(-0.60%)
May 23, 2014 13.46 13.46 13.46 13.46 225,636 -0.15(-1.13%)
May 22, 2014 13.65 13.70 13.59 13.62 173,109 +0.07(+0.53%)
May 21, 2014 13.55 13.61 13.50 13.55 301,391 +0.21(+1.56%)
May 20, 2014 13.29 13.44 13.24 13.34 845,953 -0.38(-2.77%)
May 19, 2014 13.73 13.79 13.57 13.72 735,913 -0.43(-3.07%)
May 16, 2014 13.98 14.15 13.98 14.15 683,784 +0.17(+1.23%)
May 15, 2014 13.93 14.00 13.84 13.98 829,597 -0.14(-0.96%)
May 14, 2014 14.26 14.34 14.11 14.12 884,261 -0.23(-1.64%)
May 13, 2014 14.25 14.36 14.22 14.35 319,166 -0.07(-0.50%)
May 12, 2014 14.47 14.50 14.39 14.42 730,279 +0.11(+0.76%)
May 09, 2014 14.43 14.50 14.23 14.31 871,680 -0.39(-2.64%)
May 08, 2014 14.71 14.76 14.54 14.70 926,382 +0.31(+2.13%)
May 07, 2014 14.36 14.41 14.30 14.40 614,432 +0.44(+3.17%)
May 06, 2014 13.87 13.98 13.86 13.95 450,425 +0.05(+0.33%)
May 05, 2014 13.87 13.98 13.85 13.91 744,940 +0.26(+1.92%)
May 02, 2014 13.60 13.72 13.55 13.65 700,646 +0.02(+0.13%)
May 01, 2014 13.82 13.82 13.54 13.63 1,270,745 -0.23(-1.63%)
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%)
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.