Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 12.44 12.44 12.44 454,000 -0.17(-1.32%)
Jul 30, 2014 12.61 12.61 12.61 12.61 1,776 -0.01(-0.07%)
Jul 29, 2014 12.71 12.71 12.60 12.62 7,840 -0.10(-0.81%)
Jul 28, 2014 12.72 12.72 12.72 12.72 192 -0.01(-0.08%)
Jul 25, 2014 12.76 12.76 12.73 12.73 6,434 -0.07(-0.58%)
Jul 24, 2014 12.70 12.80 12.70 12.80 2,541 +0.07(+0.54%)
Jul 22, 2014 12.73 12.73 12.73 0 +0.21(+1.64%)
Jul 21, 2014 12.52 12.53 12.25 12.53 5,128 -0.11(-0.83%)
Jul 18, 2014 12.63 12.63 12.57 12.63 96,879 +1.00(+8.58%)
Jul 17, 2014 11.65 11.70 11.64 11.64 44,761 +0.01(+0.11%)
Jul 16, 2014 11.62 11.62 11.62 11.62 915 -0.01(-0.12%)
Jul 15, 2014 11.64 11.64 11.64 11.64 5,424 -0.11(-0.94%)
Jul 14, 2014 11.75 11.75 11.75 11.75 6,387 +0.21(+1.80%)
Jul 11, 2014 11.60 11.60 11.54 11.54 1,878 -0.08(-0.65%)
Jul 10, 2014 11.62 11.62 11.62 11.62 1,803 -0.08(-0.69%)
Jul 09, 2014 11.70 11.70 11.70 11.70 7,442 -0.15(-1.29%)
Jul 08, 2014 11.85 11.85 11.85 11.85 83,077 -0.01(-0.09%)
Jul 07, 2014 12.00 12.00 11.86 11.86 1,919 -0.20(-1.67%)
Jul 03, 2014 12.06 12.06 12.06 0 -0.05(-0.40%)
Jul 01, 2014 12.11 12.11 12.11 65,000 -0.00(-0.00%)
Jun 30, 2014 12.11 12.11 12.11 12.11 3,524 +0.13(+1.11%)
Jun 27, 2014 11.98 11.98 11.98 11.98 5,516 -0.41(-3.33%)
Jun 24, 2014 12.39 12.39 12.39 0 -0.10(-0.81%)
Jun 23, 2014 12.46 12.49 12.43 12.49 459,328 +0.25(+2.01%)
Jun 19, 2014 12.24 12.24 12.24 75,000 +0.16(+1.35%)
Jun 17, 2014 12.08 12.08 12.08 0 -0.04(-0.29%)
Jun 16, 2014 12.12 12.12 12.12 12.12 54,062 -0.21(-1.68%)
Jun 13, 2014 12.24 12.32 12.23 12.32 286,170 -0.12(-0.93%)
Jun 12, 2014 12.44 12.44 12.44 12.44 692 +0.04(+0.31%)
Jun 11, 2014 12.40 12.40 12.40 12.40 2,990 -0.12(-0.92%)
Jun 10, 2014 12.52 12.52 12.52 12.52 2,271 +0.21(+1.67%)
Jun 06, 2014 12.31 12.31 12.31 12.31 4,400 -0.00(-0.03%)
Jun 05, 2014 12.31 12.31 12.31 12.31 3,027 +0.03(+0.27%)
Jun 04, 2014 12.28 12.28 12.28 12.28 160,000 +0.02(+0.16%)
Jun 03, 2014 12.26 12.26 12.26 12.26 75,375 -0.03(-0.24%)
Jun 02, 2014 12.39 12.40 12.29 12.29 388,300 -0.16(-1.29%)
May 30, 2014 12.43 12.51 12.43 12.45 96,780 +0.09(+0.73%)
May 29, 2014 12.36 12.36 12.32 12.36 3,636 +0.03(+0.26%)
May 28, 2014 12.33 12.33 12.33 12.33 51,816 -0.90(-6.78%)
May 27, 2014 12.43 13.22 12.43 13.22 170,982 +1.04(+8.57%)
May 23, 2014 12.18 12.18 12.18 0 -0.30(-2.44%)
May 21, 2014 12.48 12.48 12.48 12.48 0 +0.06(+0.46%)
May 20, 2014 12.43 12.43 12.43 12.43 1,247 +0.04(+0.36%)
May 19, 2014 12.38 12.38 12.38 12.38 211,600 -0.06(-0.47%)
May 16, 2014 12.44 12.44 12.44 12.44 478,246 -0.10(-0.81%)
May 15, 2014 12.47 12.54 12.47 12.54 482,011 +0.29(+2.38%)
May 14, 2014 12.42 12.42 12.25 12.25 53,481 -0.20(-1.64%)
May 13, 2014 12.45 12.45 12.45 12.45 173,568 +0.10(+0.79%)
May 12, 2014 12.36 12.36 12.36 12.36 1,106 +0.24(+2.00%)
May 09, 2014 12.11 12.11 12.11 12.11 4,400 -0.10(-0.78%)
May 08, 2014 12.29 12.29 12.21 12.21 52,936 -0.02(-0.15%)
May 07, 2014 12.23 12.23 12.23 12.23 25,346 +0.22(+1.82%)
May 05, 2014 12.01 12.01 12.01 20,000 -0.01(-0.08%)
Apr 30, 2014 12.02 12.02 12.02 12.02 14,350 -0.10(-0.80%)
Apr 29, 2014 12.10 12.12 12.08 12.12 10,170 -0.01(-0.07%)
Apr 28, 2014 12.13 12.13 12.13 12.13 386,748 -0.14(-1.18%)
Apr 23, 2014 12.27 12.27 12.27 62 -0.91(-6.90%)
Apr 22, 2014 13.18 13.18 13.18 13.18 8,543 +0.23(+1.77%)
Apr 17, 2014 12.95 12.95 12.95 0 +0.10(+0.78%)
Apr 16, 2014 12.92 12.92 12.85 12.85 2,442 -0.00(-0.01%)
Apr 15, 2014 12.85 12.85 12.85 12.85 66,853 -0.49(-3.66%)
Apr 11, 2014 13.34 13.34 13.34 13.34 1,865 -0.12(-0.93%)
Apr 10, 2014 13.46 13.46 13.46 13.46 511,200 -0.03(-0.19%)
Apr 09, 2014 13.49 13.49 13.49 13.49 5,216 +0.36(+2.73%)
Apr 07, 2014 13.13 13.13 13.13 300,088 -0.07(-0.52%)
Apr 04, 2014 13.37 13.37 13.20 13.20 0 -0.16(-1.20%)
Apr 03, 2014 13.42 13.60 13.36 13.36 212,638 -0.20(-1.45%)
Apr 01, 2014 13.56 13.56 13.56 580,000 +0.25(+1.85%)
Mar 31, 2014 13.31 13.31 13.31 13.31 1,804 +0.10(+0.74%)
Mar 28, 2014 13.21 13.21 13.21 13.21 0 +0.04(+0.28%)
Mar 27, 2014 13.18 13.18 13.18 13.18 9,468 -0.05(-0.41%)
Mar 26, 2014 13.23 13.23 13.23 13.23 3,873 +0.25(+1.92%)
Mar 25, 2014 13.01 13.04 12.98 12.98 153,778 +0.03(+0.23%)
Mar 24, 2014 12.95 12.95 12.95 12.95 226,244 -0.25(-1.86%)
Mar 21, 2014 13.20 13.20 13.20 13.20 127,420 +0.20(+1.57%)
Mar 20, 2014 12.99 12.99 12.99 12.99 1,879 -0.09(-0.66%)
Mar 19, 2014 13.08 13.08 13.08 13.08 1,619 +0.00(+0.01%)
Mar 18, 2014 13.08 13.08 13.08 13.08 10,480 +0.15(+1.15%)
Mar 17, 2014 12.93 12.93 12.93 12.93 5,292 -0.15(-1.14%)
Mar 13, 2014 13.08 13.08 13.08 0 +0.17(+1.33%)
Mar 12, 2014 12.73 12.91 12.67 12.91 308,062 +0.01(+0.06%)
Mar 10, 2014 12.90 12.90 12.90 0 -0.20(-1.49%)
Mar 07, 2014 13.10 13.10 13.10 13.10 0 +0.01(+0.08%)
Mar 06, 2014 13.13 13.13 13.08 13.08 8,153 +0.09(+0.66%)
Mar 05, 2014 13.00 13.00 13.00 13.00 5,406 +0.26(+2.01%)
Mar 04, 2014 12.79 12.79 12.74 12.74 10,331 +0.22(+1.77%)
Mar 03, 2014 12.59 12.59 12.52 12.52 9,539 -0.49(-3.76%)
Feb 28, 2014 13.01 13.01 13.01 13.01 0 +0.18(+1.40%)
Feb 26, 2014 12.83 12.83 12.83 130,000 +0.05(+0.40%)
Feb 25, 2014 12.71 12.78 12.70 12.78 107,495 +0.09(+0.72%)
Feb 21, 2014 12.69 12.69 12.69 0 +0.18(+1.43%)
Feb 20, 2014 12.51 12.51 12.51 12.51 320,906 -0.06(-0.49%)
Feb 19, 2014 12.54 12.65 12.53 12.57 267,635 -0.05(-0.44%)
Feb 18, 2014 12.62 12.62 12.62 12.62 134,070 -0.03(-0.23%)
Feb 14, 2014 12.65 12.65 12.65 0 +0.10(+0.81%)
Feb 13, 2014 12.55 12.55 12.55 12.55 18,040 -0.03(-0.20%)
Feb 12, 2014 12.58 12.58 12.58 12.58 18,360 -0.10(-0.77%)
Feb 11, 2014 12.68 12.68 12.68 12.68 24,469 +0.21(+1.70%)
Feb 10, 2014 12.46 12.46 12.46 12.46 7,273 +0.09(+0.76%)
Feb 07, 2014 12.36 12.37 12.36 12.37 0 -0.12(-0.97%)
Feb 06, 2014 12.49 12.49 12.49 12.49 436 +0.33(+2.70%)
Feb 05, 2014 12.16 12.16 12.16 12.16 4,980 +0.04(+0.35%)
Feb 04, 2014 12.11 12.12 12.11 12.12 2,737 -0.26(-2.08%)
Feb 03, 2014 12.38 12.38 12.38 12.38 291,957 +0.10(+0.85%)
Jan 31, 2014 12.27 12.27 12.27 12.27 0 -0.23(-1.82%)
Jan 30, 2014 12.35 12.50 12.35 12.50 1,750 +0.50(+4.17%)
Jan 28, 2014 12.00 12.00 12.00 12.00 0 +0.06(+0.51%)
Jan 27, 2014 11.94 11.94 11.94 11.94 9,651 +0.14(+1.18%)
Jan 24, 2014 11.65 11.80 11.65 11.80 0 -0.10(-0.84%)
Jan 23, 2014 11.84 11.90 11.84 11.90 3,025 -0.14(-1.16%)
Jan 22, 2014 12.04 12.04 12.04 12.04 150,244 +0.11(+0.90%)
Jan 21, 2014 11.93 11.93 11.93 11.93 8,785 -0.11(-0.89%)
Jan 16, 2014 12.04 12.04 12.04 0 -0.14(-1.15%)
Jan 15, 2014 12.10 12.18 12.10 12.18 406,784 +0.21(+1.72%)
Jan 14, 2014 11.99 11.99 11.97 11.97 757,700 -0.11(-0.92%)
Jan 13, 2014 12.10 12.11 12.09 12.09 733,290 -0.06(-0.52%)
Jan 10, 2014 12.15 12.15 12.15 12.15 367,300 +0.16(+1.38%)
Jan 08, 2014 11.99 11.99 11.99 0 +0.22(+1.83%)
Jan 07, 2014 11.78 11.85 11.77 11.77 7,421 -0.09(-0.74%)
Jan 03, 2014 11.86 11.86 11.86 0 -0.24(-1.97%)
Jan 02, 2014 12.10 12.10 12.10 12.10 9,954 -0.12(-1.01%)
Dec 30, 2013 12.22 12.22 12.22 0 +0.06(+0.49%)
Dec 27, 2013 12.25 12.25 12.15 12.16 401,620 +0.06(+0.50%)
Dec 24, 2013 12.10 12.10 12.10 0 +0.16(+1.34%)
Dec 23, 2013 11.94 11.94 11.94 11.94 5,077 +0.18(+1.53%)
Dec 20, 2013 11.78 11.78 11.76 11.76 0 +0.06(+0.55%)
Dec 19, 2013 11.66 11.70 11.66 11.70 104,848 +0.05(+0.44%)
Dec 18, 2013 11.73 11.79 11.64 11.64 109,398 -0.05(-0.47%)
Dec 16, 2013 11.70 11.70 11.70 165,000 -0.03(-0.22%)
Dec 13, 2013 11.73 11.73 11.73 11.73 0 -0.17(-1.41%)
Dec 11, 2013 11.89 11.89 11.89 11.89 0 -0.14(-1.15%)
Dec 10, 2013 12.03 12.03 12.03 12.03 2,014 -0.27(-2.19%)
Dec 09, 2013 12.23 12.31 12.23 12.30 373,297 +0.05(+0.39%)
Dec 06, 2013 12.25 12.25 12.25 12.25 2,006 -0.12(-1.01%)
Dec 05, 2013 12.38 12.38 12.38 12.38 4,066 +0.12(+0.95%)
Dec 04, 2013 12.32 12.32 12.26 12.26 15,113 -0.07(-0.53%)
Dec 03, 2013 12.33 12.33 12.33 12.33 2,426 -0.22(-1.77%)
Dec 02, 2013 12.55 12.55 12.55 12.55 3,975 +0.02(+0.18%)
Nov 27, 2013 12.52 12.52 12.52 0 +0.00(+0.04%)
Nov 26, 2013 12.52 12.52 12.52 12.52 3,962 +0.18(+1.49%)
Nov 21, 2013 12.34 12.34 12.34 0 -0.19(-1.52%)
Nov 20, 2013 12.53 12.53 12.53 12.53 6,971 +0.02(+0.13%)
Nov 19, 2013 12.51 12.51 12.51 12.51 1,994 -0.12(-0.92%)
Nov 18, 2013 12.63 12.63 12.63 12.63 7,980 +0.06(+0.48%)
Nov 15, 2013 12.46 12.57 12.46 12.57 4,269 +0.17(+1.37%)
Nov 13, 2013 12.40 12.40 12.40 0 -11.94(-49.06%)
Nov 12, 2013 24.34 24.34 24.34 24.34 1,259 +12.16(+99.85%)
Nov 11, 2013 12.18 12.18 12.18 12.18 8,009 +0.10(+0.79%)
Nov 08, 2013 12.04 12.08 12.04 12.08 93,969 -0.33(-2.62%)
Nov 07, 2013 12.41 12.41 12.41 12.41 2,648 +0.56(+4.70%)
Nov 05, 2013 11.85 11.85 11.85 0 -0.09(-0.76%)
Nov 04, 2013 11.94 11.94 11.94 11.94 6,633 +0.03(+0.24%)
Nov 01, 2013 11.91 11.91 11.91 11.91 1,111,740 -0.05(-0.42%)
Oct 31, 2013 11.96 11.96 11.96 11.96 11,833 -0.48(-3.87%)
Oct 29, 2013 12.44 12.44 12.44 1,600 +0.22(+1.84%)
Oct 28, 2013 12.22 12.22 12.22 12.22 240 -0.21(-1.69%)
Oct 25, 2013 12.43 12.43 12.43 12.43 700 -0.87(-6.51%)
Oct 23, 2013 13.30 13.30 13.30 0 -0.06(-0.48%)
Oct 22, 2013 13.32 13.36 13.32 13.36 9,376 +0.11(+0.85%)
Oct 21, 2013 13.25 13.25 13.25 13.25 757 +0.13(+1.02%)
Oct 18, 2013 13.11 13.11 13.11 13.11 10,027 +0.11(+0.87%)
Oct 17, 2013 13.16 13.16 13.00 13.00 153,086 +0.02(+0.15%)
Oct 16, 2013 13.05 13.05 12.98 12.98 120,847 +0.06(+0.49%)
Oct 15, 2013 12.92 12.92 12.92 12.92 41,144 +0.13(+1.03%)
Oct 14, 2013 12.78 12.78 12.78 12.78 23,539 -0.39(-2.96%)
Oct 11, 2013 13.14 13.18 13.14 13.18 300,440 -0.00(-0.04%)
Oct 10, 2013 13.05 13.23 13.05 13.18 1,918 +0.24(+1.85%)
Oct 09, 2013 12.94 12.94 12.94 12.94 70,300 -0.12(-0.92%)
Oct 08, 2013 13.21 13.21 13.06 13.06 183,254 -0.28(-2.10%)
Oct 04, 2013 13.34 13.34 13.34 90,000 -0.15(-1.14%)
Oct 02, 2013 13.49 13.49 13.49 50,000 -0.10(-0.71%)
Oct 01, 2013 13.59 13.59 13.59 13.59 551,100 +0.19(+1.42%)
Sep 30, 2013 13.43 13.43 13.40 13.40 111,216 -0.31(-2.24%)
Sep 27, 2013 13.71 13.71 13.71 13.71 504,103 +0.07(+0.49%)
Sep 25, 2013 13.64 13.64 13.64 0 -0.24(-1.75%)
Sep 23, 2013 13.88 13.88 13.88 0 -0.15(-1.05%)
Sep 19, 2013 14.03 14.03 14.03 50,000 +0.20(+1.45%)
Sep 17, 2013 13.83 13.83 13.83 0 +0.23(+1.69%)
Sep 13, 2013 13.60 13.60 13.60 13.60 0 -0.09(-0.65%)
Sep 11, 2013 13.69 13.69 13.69 0 +0.25(+1.85%)
Sep 10, 2013 13.44 13.44 13.44 13.44 100 +0.08(+0.60%)
Sep 09, 2013 13.36 13.36 13.36 13.36 734 +0.77(+6.13%)
Sep 05, 2013 12.59 12.59 12.59 124,000 +0.13(+1.07%)
Sep 03, 2013 12.46 12.46 12.46 0 +0.57(+4.84%)
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.