Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.43 12.69 12.42 12.62 1,186,153 +0.03(+0.24%)
Jan 30, 2014 12.64 12.68 12.49 12.59 2,582,507 +0.22(+1.78%)
Jan 29, 2014 12.25 12.40 12.23 12.37 878,195 +0.02(+0.16%)
Jan 28, 2014 12.43 12.47 12.34 12.35 1,062,419 -0.08(-0.64%)
Jan 27, 2014 12.53 12.53 12.31 12.43 813,918 -0.10(-0.80%)
Jan 24, 2014 12.44 12.56 12.44 12.53 1,194,964 +0.09(+0.72%)
Jan 23, 2014 12.33 12.45 12.31 12.44 648,951 +0.13(+1.06%)
Jan 22, 2014 12.25 12.35 12.21 12.31 738,467 +0.07(+0.57%)
Jan 21, 2014 12.16 12.25 12.14 12.24 927,398 +0.13(+1.07%)
Jan 17, 2014 12.10 12.11 12.11 12.11 603,000 +0.01(+0.08%)
Jan 16, 2014 12.07 12.10 12.03 12.10 431,560 +0.04(+0.33%)
Jan 15, 2014 12.12 12.17 12.06 12.06 876,570 -0.06(-0.50%)
Jan 14, 2014 12.19 12.20 12.10 12.12 587,689 -0.04(-0.33%)
Jan 13, 2014 12.24 12.29 12.15 12.16 1,530,593 -0.06(-0.49%)
Jan 10, 2014 12.23 12.34 12.22 12.22 1,223,365 +0.06(+0.49%)
Jan 09, 2014 12.21 12.22 12.07 12.16 675,243 -0.06(-0.49%)
Jan 08, 2014 12.29 12.29 12.17 12.22 780,324 -0.11(-0.89%)
Jan 07, 2014 12.26 12.36 12.19 12.33 573,313 +0.06(+0.49%)
Jan 06, 2014 12.22 12.35 12.19 12.27 875,220 +0.10(+0.82%)
Jan 03, 2014 12.09 12.22 12.06 12.17 490,928 +0.06(+0.50%)
Jan 02, 2014 12.09 12.15 11.97 12.11 964,383 +0.03(+0.25%)
Dec 31, 2013 12.03 12.08 12.08 12.08 772,200 +0.03(+0.25%)
Dec 30, 2013 12.10 12.14 11.97 12.05 958,482 -0.06(-0.50%)
Dec 27, 2013 12.12 12.20 12.05 12.11 741,193 -0.29(-2.34%)
Dec 26, 2013 12.47 12.52 12.38 12.40 794,547 -0.03(-0.24%)
Dec 24, 2013 12.36 12.48 12.36 12.43 418,244 +0.04(+0.32%)
Dec 23, 2013 12.46 12.54 12.39 12.39 932,551 -0.07(-0.56%)
Dec 20, 2013 12.19 12.48 12.19 12.46 1,542,283 +0.28(+2.30%)
Dec 19, 2013 12.29 12.29 12.17 12.18 594,365 -0.16(-1.30%)
Dec 18, 2013 12.30 12.35 12.05 12.34 1,363,645 +0.06(+0.49%)
Dec 17, 2013 12.13 12.29 12.12 12.28 761,976 +0.15(+1.24%)
Dec 16, 2013 12.08 12.18 12.06 12.13 704,267 +0.05(+0.41%)
Dec 13, 2013 11.99 12.11 11.98 12.08 796,178 +0.11(+0.92%)
Dec 12, 2013 12.02 12.04 11.92 11.97 633,560 -0.02(-0.17%)
Dec 11, 2013 12.07 12.09 11.92 11.99 1,486,607 -0.05(-0.42%)
Dec 10, 2013 12.01 12.17 12.01 12.04 1,071,407 +0.07(+0.58%)
Dec 09, 2013 11.98 12.08 11.96 11.97 1,184,361 -0.02(-0.17%)
Dec 06, 2013 12.12 12.18 11.98 11.99 1,009,399 -0.10(-0.83%)
Dec 05, 2013 12.04 12.13 12.04 12.09 671,961 +0.00(+0.00%)
Dec 04, 2013 12.02 12.14 11.96 12.09 960,829 -0.01(-0.08%)
Dec 03, 2013 11.96 12.10 11.92 12.10 850,810 +0.11(+0.92%)
Dec 02, 2013 12.00 12.02 11.90 11.99 917,546 -0.04(-0.33%)
Nov 29, 2013 12.12 12.12 12.03 12.03 378,092 -0.06(-0.50%)
Nov 27, 2013 12.04 12.10 11.99 12.09 702,589 +0.08(+0.67%)
Nov 26, 2013 12.06 12.11 11.96 12.01 897,060 -0.07(-0.58%)
Nov 25, 2013 11.96 12.14 11.94 12.08 892,198 +0.09(+0.75%)
Nov 22, 2013 11.90 11.99 11.83 11.99 1,357,814 +0.09(+0.76%)
Nov 21, 2013 11.80 11.94 11.79 11.90 1,406,920 +0.09(+0.76%)
Nov 20, 2013 11.70 11.84 11.66 11.81 1,354,994 +0.11(+0.94%)
Nov 19, 2013 11.90 11.90 11.68 11.70 1,247,595 -0.17(-1.43%)
Nov 18, 2013 11.89 11.95 11.86 11.87 699,258 -0.02(-0.17%)
Nov 15, 2013 11.86 11.97 11.83 11.89 696,551 +0.03(+0.25%)
Nov 14, 2013 11.77 11.94 11.77 11.86 786,455 +0.33(+2.86%)
Nov 12, 2013 11.43 11.55 11.40 11.53 935,684 +0.09(+0.79%)
Nov 11, 2013 11.52 11.56 11.42 11.44 968,859 -0.11(-0.95%)
Nov 08, 2013 11.74 11.75 11.53 11.55 1,981,273 -0.25(-2.12%)
Nov 07, 2013 11.88 11.89 11.78 11.80 931,880 -0.06(-0.51%)
Nov 06, 2013 11.82 11.96 11.82 11.86 760,672 +0.07(+0.59%)
Nov 05, 2013 11.93 11.95 11.76 11.79 791,523 -0.20(-1.67%)
Nov 04, 2013 11.88 11.99 11.84 11.99 1,209,097 +0.11(+0.93%)
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.