Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.57 13.44 13.44 13.44 2,661,746 -0.10(-0.75%)
Aug 28, 2014 13.44 13.58 13.38 13.54 2,602,941 +0.03(+0.19%)
Aug 27, 2014 13.49 13.53 13.40 13.51 2,776,907 +0.03(+0.22%)
Aug 26, 2014 13.45 13.54 13.40 13.49 2,382,892 +0.05(+0.37%)
Aug 25, 2014 13.29 13.47 13.22 13.44 2,796,946 +0.21(+1.61%)
Aug 22, 2014 13.19 13.26 13.17 13.22 1,984,054 +0.01(+0.05%)
Aug 21, 2014 13.19 13.27 13.15 13.22 1,867,502 +0.01(+0.05%)
Aug 20, 2014 13.12 13.25 13.08 13.21 2,688,946 +0.07(+0.56%)
Aug 19, 2014 13.08 13.15 13.07 13.14 1,944,058 +0.04(+0.33%)
Aug 18, 2014 13.08 13.20 13.05 13.09 1,474,621 +0.07(+0.55%)
Aug 15, 2014 13.08 13.11 12.90 13.02 2,220,447 -0.03(-0.26%)
Aug 14, 2014 13.02 13.07 13.02 13.06 2,209,058 +0.06(+0.45%)
Aug 13, 2014 12.65 13.03 12.65 13.00 2,776,620 +0.14(+1.11%)
Aug 12, 2014 12.93 13.02 12.79 12.85 2,594,292 -0.12(-0.93%)
Aug 11, 2014 12.92 13.02 12.91 12.98 2,433,766 +0.11(+0.82%)
Aug 08, 2014 12.88 12.88 12.73 12.87 3,306,355 +0.05(+0.36%)
Aug 07, 2014 12.95 13.04 12.68 12.82 3,932,479 -0.07(-0.58%)
Aug 06, 2014 12.88 13.03 12.86 12.90 4,802,167 +0.01(+0.10%)
Aug 05, 2014 12.99 13.08 12.88 12.89 4,546,731 -0.18(-1.40%)
Aug 04, 2014 12.98 13.11 12.88 13.07 3,750,397 +0.09(+0.71%)
Aug 01, 2014 13.05 13.10 12.84 12.98 4,817,182 -0.07(-0.52%)
Jul 31, 2014 13.16 13.21 13.00 13.04 3,947,778 -0.22(-1.65%)
Jul 30, 2014 13.31 13.31 13.17 13.26 4,582,917 +0.02(+0.12%)
Jul 29, 2014 13.20 13.37 13.20 13.25 5,655,391 +0.00(+0.02%)
Jul 28, 2014 13.10 13.26 13.04 13.24 3,223,291 +0.15(+1.13%)
Jul 25, 2014 13.04 13.14 12.98 13.10 4,649,100 +0.04(+0.33%)
Jul 24, 2014 12.78 13.16 12.78 13.05 6,841,478 +0.33(+2.60%)
Jul 23, 2014 12.81 12.87 12.72 12.72 6,136,081 -0.09(-0.72%)
Jul 22, 2014 12.71 12.87 12.69 12.81 4,172,705 +0.12(+0.95%)
Jul 21, 2014 12.65 12.74 12.55 12.69 5,800,919 +0.02(+0.17%)
Jul 18, 2014 12.60 12.87 12.52 12.67 7,953,974 +0.12(+0.94%)
Jul 17, 2014 12.42 12.59 12.41 12.55 2,958,213 +0.10(+0.77%)
Jul 16, 2014 12.35 12.48 12.35 12.46 1,854,961 +0.08(+0.67%)
Jul 15, 2014 12.45 12.50 12.35 12.38 5,245,963 -0.06(-0.52%)
Jul 14, 2014 12.25 12.47 12.22 12.44 4,482,421 +0.35(+2.89%)
Jul 11, 2014 11.91 12.11 11.87 12.09 2,469,864 +0.16(+1.32%)
Jul 10, 2014 11.97 12.01 11.84 11.93 3,749,381 -0.16(-1.33%)
Jul 09, 2014 12.04 12.12 12.02 12.09 2,682,237 +0.06(+0.51%)
Jul 08, 2014 12.25 12.27 12.00 12.03 4,339,795 -0.24(-1.99%)
Jul 07, 2014 12.31 12.34 12.20 12.28 4,706,478 -0.07(-0.58%)
Jul 03, 2014 12.27 12.35 12.35 12.35 3,058,954 +0.09(+0.73%)
Jul 02, 2014 12.13 12.27 12.06 12.26 4,941,394 +0.10(+0.81%)
Jul 01, 2014 12.00 12.20 11.91 12.16 6,257,740 +0.22(+1.84%)
Jun 30, 2014 11.79 11.98 11.70 11.94 5,122,838 +0.12(+0.99%)
Jun 27, 2014 11.75 11.89 11.71 11.82 4,690,050 +0.07(+0.58%)
Jun 26, 2014 11.57 11.81 11.53 11.75 4,775,776 +0.15(+1.28%)
Jun 25, 2014 11.64 11.89 11.60 11.61 4,782,391 -0.06(-0.48%)
Jun 24, 2014 11.92 11.96 11.64 11.66 5,215,257 -0.36(-2.96%)
Jun 23, 2014 11.68 12.13 11.68 12.02 8,220,013 +0.34(+2.89%)
Jun 20, 2014 11.61 11.68 11.57 11.68 4,176,199 +0.08(+0.67%)
Jun 19, 2014 11.71 11.73 11.55 11.60 3,176,609 -0.11(-0.95%)
Jun 18, 2014 11.53 11.72 11.49 11.71 3,889,381 +0.20(+1.72%)
Jun 17, 2014 11.29 11.53 11.28 11.52 2,935,707 +0.22(+1.92%)
Jun 16, 2014 11.36 11.37 11.24 11.30 3,635,786 -0.06(-0.49%)
Jun 13, 2014 11.36 11.45 11.33 11.36 3,534,135 -0.02(-0.19%)
Jun 12, 2014 11.30 11.52 11.20 11.38 4,458,838 +0.10(+0.90%)
Jun 11, 2014 11.40 11.40 11.26 11.28 3,776,898 -0.19(-1.67%)
Jun 10, 2014 11.62 11.64 11.44 11.47 2,564,195 -0.15(-1.25%)
Jun 06, 2014 11.72 11.79 11.59 11.61 4,133,491 -0.03(-0.24%)
Jun 05, 2014 11.71 11.79 11.39 11.64 10,797,643 -0.14(-1.21%)
Jun 04, 2014 11.74 11.80 11.66 11.78 3,276,953 +0.03(+0.29%)
Jun 03, 2014 11.61 11.79 11.61 11.75 3,947,368 +0.09(+0.74%)
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.