Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 12.91 12.95 12.75 12.78 20,522 -0.29(-2.22%)
Jul 30, 2014 13.07 13.14 12.88 13.07 37,766 +0.03(+0.23%)
Jul 29, 2014 13.10 13.16 13.04 13.04 21,213 -0.02(-0.15%)
Jul 28, 2014 13.17 13.17 13.05 13.06 10,964 -0.05(-0.38%)
Jul 25, 2014 13.39 13.40 13.11 13.11 61,729 -0.25(-1.87%)
Jul 24, 2014 13.32 13.39 13.23 13.36 21,188 +0.08(+0.60%)
Jul 23, 2014 13.37 13.37 13.28 13.28 12,971 -0.03(-0.23%)
Jul 22, 2014 13.08 13.36 13.06 13.31 11,567 +0.27(+2.07%)
Jul 21, 2014 12.96 13.07 12.87 13.04 17,383 +0.08(+0.62%)
Jul 18, 2014 12.94 13.00 12.93 12.96 31,547 +0.03(+0.23%)
Jul 17, 2014 12.91 12.95 12.87 12.93 210,140 +0.01(+0.08%)
Jul 16, 2014 12.98 12.98 12.85 12.92 60,048 -0.02(-0.15%)
Jul 15, 2014 13.19 13.19 12.88 12.94 128,405 -0.22(-1.67%)
Jul 14, 2014 13.01 13.19 13.01 13.16 101,444 +0.18(+1.39%)
Jul 11, 2014 13.00 13.05 12.96 12.98 21,571 -0.04(-0.31%)
Jul 10, 2014 13.13 13.15 13.02 13.02 20,810 -0.16(-1.21%)
Jul 09, 2014 13.14 13.27 13.04 13.18 16,661 +0.05(+0.38%)
Jul 08, 2014 13.47 13.47 13.10 13.13 26,959 -0.16(-1.20%)
Jul 07, 2014 13.48 13.49 13.22 13.29 15,884 -0.04(-0.30%)
Jul 03, 2014 13.23 13.33 13.33 13.33 16,200 +0.08(+0.60%)
Jul 02, 2014 13.34 13.34 13.03 13.25 30,212 +0.07(+0.53%)
Jul 01, 2014 13.24 13.24 13.03 13.18 27,648 +0.05(+0.38%)
Jun 30, 2014 12.97 13.13 12.92 13.13 38,793 +0.08(+0.61%)
Jun 27, 2014 13.01 13.05 12.89 13.05 39,773 +0.05(+0.38%)
Jun 26, 2014 12.99 13.07 12.98 13.00 16,961 -0.01(-0.08%)
Jun 25, 2014 13.10 13.10 12.83 13.01 29,772 -0.01(-0.08%)
Jun 24, 2014 13.27 13.28 12.98 13.02 33,923 -0.27(-2.03%)
Jun 23, 2014 13.30 13.32 13.16 13.29 18,157 +0.08(+0.61%)
Jun 20, 2014 13.42 13.43 13.16 13.21 18,514 -0.06(-0.45%)
Jun 19, 2014 13.31 13.31 13.06 13.27 27,490 +0.04(+0.30%)
Jun 18, 2014 13.29 13.29 13.08 13.23 31,725 +0.01(+0.08%)
Jun 17, 2014 13.40 13.40 13.22 13.22 33,444 -0.15(-1.12%)
Jun 16, 2014 13.29 13.45 13.28 13.37 20,161 +0.14(+1.06%)
Jun 13, 2014 13.38 13.38 13.21 13.23 17,921 -0.12(-0.90%)
Jun 12, 2014 13.45 13.49 13.34 13.35 22,843 -0.16(-1.18%)
Jun 11, 2014 13.64 13.67 13.40 13.51 54,268 -0.26(-1.89%)
Jun 10, 2014 13.57 13.77 13.37 13.77 31,261 +0.04(+0.29%)
Jun 06, 2014 13.53 13.73 13.45 13.73 102,628 +0.18(+1.33%)
Jun 05, 2014 13.40 13.55 13.34 13.55 8,675 +0.11(+0.82%)
Jun 04, 2014 13.26 13.45 13.10 13.44 25,497 +0.12(+0.90%)
Jun 03, 2014 13.32 13.32 13.11 13.32 14,505 +0.00(+0.00%)
Jun 02, 2014 13.40 13.50 13.29 13.32 25,214 -0.14(-1.04%)
May 30, 2014 13.57 13.65 13.46 13.46 24,781 +0.08(+0.60%)
May 29, 2014 13.69 13.69 13.38 13.38 9,838 -0.07(-0.52%)
May 28, 2014 13.56 13.74 13.45 13.45 14,044 +0.00(+0.00%)
May 27, 2014 13.69 13.73 13.45 13.45 9,885 -0.04(-0.30%)
May 23, 2014 13.71 13.49 13.49 13.49 11,500 -0.32(-2.32%)
May 22, 2014 13.59 13.95 13.58 13.81 11,265 +0.34(+2.52%)
May 21, 2014 13.49 13.73 13.41 13.47 9,559 +0.05(+0.37%)
May 20, 2014 13.48 13.65 13.42 13.42 20,415 +0.00(+0.00%)
May 19, 2014 13.47 13.50 13.34 13.42 3,866 +0.01(+0.07%)
May 16, 2014 13.56 13.56 13.37 13.41 22,332 -0.19(-1.40%)
May 15, 2014 13.24 13.67 13.24 13.60 23,867 +0.50(+3.82%)
May 14, 2014 13.33 13.36 13.10 13.10 27,892 -0.30(-2.24%)
May 13, 2014 13.34 13.44 13.32 13.40 9,316 +0.08(+0.60%)
May 12, 2014 13.26 13.35 13.23 13.32 14,623 +0.12(+0.91%)
May 09, 2014 13.30 13.32 13.18 13.20 8,104 -0.12(-0.90%)
May 08, 2014 13.44 13.53 13.22 13.32 13,893 +0.12(+0.91%)
May 07, 2014 13.22 13.26 13.12 13.20 14,469 -0.09(-0.68%)
May 06, 2014 13.00 13.34 13.00 13.29 40,435 +0.11(+0.83%)
May 05, 2014 13.26 13.26 13.12 13.18 26,085 -0.13(-0.98%)
May 02, 2014 13.26 13.36 13.26 13.31 8,038 +0.16(+1.22%)
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.