Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.75 13.80 13.41 13.56 991,040 -0.20(-1.45%)
Jun 27, 2014 13.53 14.00 13.53 13.76 1,387,921 +0.22(+1.62%)
Jun 26, 2014 13.77 13.77 13.34 13.54 1,736,961 -0.31(-2.24%)
Jun 25, 2014 14.28 14.31 13.67 13.85 1,380,786 -0.38(-2.67%)
Jun 24, 2014 14.23 14.49 14.16 14.23 1,788,068 -0.04(-0.28%)
Jun 23, 2014 14.03 14.30 13.99 14.27 1,415,519 +0.31(+2.22%)
Jun 20, 2014 13.98 14.00 13.87 13.96 554,315 +0.01(+0.07%)
Jun 19, 2014 13.85 14.12 13.75 13.95 789,483 +0.06(+0.43%)
Jun 18, 2014 13.77 13.89 13.43 13.89 1,097,674 +0.12(+0.87%)
Jun 17, 2014 13.86 13.87 13.59 13.77 1,016,277 -0.18(-1.29%)
Jun 16, 2014 14.06 14.10 13.92 13.95 864,203 -0.13(-0.92%)
Jun 13, 2014 14.17 14.28 14.03 14.08 1,247,101 -0.11(-0.78%)
Jun 12, 2014 14.01 14.27 13.91 14.19 1,093,571 +0.21(+1.50%)
Jun 11, 2014 14.05 14.15 13.95 13.98 1,126,508 -0.01(-0.07%)
Jun 10, 2014 13.85 14.16 13.79 13.99 1,896,181 +0.38(+2.79%)
Jun 06, 2014 13.18 13.61 13.12 13.61 2,334,486 +0.66(+5.10%)
Jun 05, 2014 13.11 13.11 12.92 12.95 1,625,653 -0.09(-0.69%)
Jun 04, 2014 12.57 13.14 12.56 13.04 3,784,807 +0.45(+3.57%)
Jun 03, 2014 12.58 12.69 12.45 12.59 1,483,569 -0.07(-0.55%)
Jun 02, 2014 12.46 12.71 12.43 12.66 2,326,702 +0.16(+1.28%)
May 30, 2014 12.61 12.69 12.32 12.50 1,296,467 -0.16(-1.26%)
May 29, 2014 12.46 12.82 12.43 12.66 1,599,949 +0.25(+2.01%)
May 28, 2014 12.02 12.45 11.92 12.41 1,482,895 +0.37(+3.07%)
May 27, 2014 11.97 12.35 11.97 12.04 884,416 +0.06(+0.50%)
May 23, 2014 12.05 11.98 11.98 11.98 420,500 +0.09(+0.71%)
May 22, 2014 11.92 12.08 11.86 11.89 293,128 -0.03(-0.21%)
May 21, 2014 12.12 12.18 11.90 11.92 515,194 -0.21(-1.73%)
May 20, 2014 12.26 12.32 12.10 12.13 492,263 -0.11(-0.90%)
May 19, 2014 12.18 12.35 12.15 12.24 1,252,138 +0.06(+0.49%)
May 16, 2014 12.09 12.41 12.08 12.18 2,617,496 +0.12(+1.00%)
May 15, 2014 12.29 12.29 11.91 12.06 1,205,601 -0.37(-2.98%)
May 14, 2014 12.61 12.99 12.41 12.43 1,821,682 -0.03(-0.24%)
May 13, 2014 12.13 12.54 12.12 12.46 1,222,452 +0.36(+2.98%)
May 12, 2014 11.95 12.11 11.95 12.10 908,301 +0.16(+1.34%)
May 09, 2014 12.14 12.20 11.93 11.94 843,698 -0.22(-1.81%)
May 08, 2014 12.33 12.33 12.15 12.16 829,493 -0.09(-0.73%)
May 07, 2014 12.23 12.28 12.02 12.25 1,158,187 +0.06(+0.49%)
May 06, 2014 12.07 12.28 12.01 12.19 928,318 +0.15(+1.25%)
May 05, 2014 12.13 12.19 11.94 12.04 1,168,192 -0.10(-0.82%)
May 02, 2014 12.13 12.26 12.05 12.14 1,593,876 +0.08(+0.66%)
May 01, 2014 12.12 12.15 12.00 12.06 359,144 -0.07(-0.58%)
Apr 30, 2014 12.20 12.20 11.97 12.13 1,483,708 -0.12(-0.98%)
Apr 29, 2014 12.39 12.52 12.21 12.25 1,284,290 -0.06(-0.49%)
Apr 28, 2014 12.54 12.58 12.09 12.31 1,877,020 -0.23(-1.83%)
Apr 25, 2014 12.64 12.67 12.39 12.54 848,045 -0.17(-1.34%)
Apr 24, 2014 12.69 12.73 12.58 12.71 511,068 +0.02(+0.16%)
Apr 23, 2014 12.63 12.71 12.56 12.69 1,049,026 +0.02(+0.16%)
Apr 22, 2014 12.48 12.74 12.44 12.67 2,188,439 +0.17(+1.36%)
Apr 21, 2014 12.61 12.67 12.40 12.50 473,838 -0.15(-1.19%)
Apr 17, 2014 12.60 12.65 12.65 12.65 3,307,500 +0.03(+0.24%)
Apr 16, 2014 12.42 12.63 12.30 12.62 1,304,676 +0.45(+3.70%)
Apr 15, 2014 12.45 12.48 12.10 12.17 744,441 -0.24(-1.93%)
Apr 14, 2014 12.48 12.57 12.34 12.41 1,047,508 +0.08(+0.65%)
Apr 11, 2014 12.05 12.37 12.03 12.33 1,020,011 +0.17(+1.40%)
Apr 10, 2014 12.18 12.56 12.07 12.16 1,577,862 +0.15(+1.25%)
Apr 09, 2014 12.20 12.27 11.88 12.01 1,514,634 -0.19(-1.56%)
Apr 08, 2014 12.61 12.80 12.13 12.20 1,507,696 -0.15(-1.21%)
Apr 07, 2014 12.24 12.42 12.21 12.35 873,929 +0.17(+1.40%)
Apr 04, 2014 12.17 12.47 12.06 12.18 1,417,395 +0.34(+2.87%)
Apr 03, 2014 11.91 11.99 11.69 11.84 1,148,052 -0.07(-0.59%)
Apr 02, 2014 11.46 11.99 11.36 11.91 3,469,330 +0.38(+3.30%)
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.