Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 12.16 12.20 11.98 12.14 3,008,957 -0.05(-0.41%)
Jun 27, 2014 12.04 12.24 12.04 12.19 2,105,656 +0.10(+0.86%)
Jun 26, 2014 12.22 12.25 12.05 12.09 1,265,858 -0.13(-1.09%)
Jun 25, 2014 12.07 12.25 12.02 12.22 1,450,706 +0.12(+1.00%)
Jun 24, 2014 12.07 12.17 12.03 12.10 1,428,327 +0.02(+0.14%)
Jun 23, 2014 12.11 12.14 12.05 12.09 798,144 -0.02(-0.17%)
Jun 20, 2014 12.03 12.14 12.03 12.11 1,794,593 +0.09(+0.76%)
Jun 19, 2014 12.07 12.10 11.86 12.01 1,466,075 -0.02(-0.14%)
Jun 18, 2014 11.93 12.05 11.90 12.03 1,027,532 +0.07(+0.59%)
Jun 17, 2014 11.92 12.10 11.88 11.96 1,936,896 +0.08(+0.63%)
Jun 16, 2014 11.92 11.99 11.81 11.89 1,466,930 -0.10(-0.84%)
Jun 13, 2014 11.93 12.02 11.89 11.99 1,228,429 +0.04(+0.31%)
Jun 12, 2014 12.12 12.12 11.91 11.95 820,265 -0.15(-1.24%)
Jun 11, 2014 12.22 12.22 11.96 12.10 2,154,616 -0.15(-1.26%)
Jun 10, 2014 12.22 12.25 12.14 12.25 1,612,308 -0.11(-0.88%)
Jun 06, 2014 12.29 12.38 12.27 12.36 1,633,112 +0.12(+0.95%)
Jun 05, 2014 12.12 12.29 12.04 12.24 1,884,486 +0.13(+1.03%)
Jun 04, 2014 11.92 12.13 11.91 12.12 2,300,536 +0.17(+1.43%)
Jun 03, 2014 12.01 12.03 11.86 11.95 2,756,512 -0.07(-0.59%)
Jun 02, 2014 12.09 12.16 11.90 12.02 3,768,695 -0.05(-0.45%)
May 30, 2014 12.19 12.21 12.06 12.07 1,786,381 -0.15(-1.23%)
May 29, 2014 12.16 12.24 12.13 12.22 1,147,203 +0.11(+0.90%)
May 28, 2014 12.35 12.35 12.11 12.11 2,210,619 -0.29(-2.32%)
May 27, 2014 12.29 12.44 12.24 12.40 1,922,595 +0.20(+1.61%)
May 23, 2014 12.13 12.21 12.21 12.21 2,281,883 +0.12(+0.97%)
May 22, 2014 12.12 12.18 12.06 12.09 995,879 -0.03(-0.21%)
May 21, 2014 12.11 12.19 12.03 12.11 1,258,882 +0.05(+0.45%)
May 20, 2014 12.14 12.15 11.95 12.06 1,562,435 -0.08(-0.62%)
May 19, 2014 12.02 12.18 12.01 12.14 1,055,132 +0.12(+0.97%)
May 16, 2014 12.01 12.05 11.86 12.02 1,865,105 +0.08(+0.66%)
May 15, 2014 12.04 12.12 11.87 11.94 2,258,314 -0.17(-1.41%)
May 14, 2014 12.24 12.29 12.05 12.11 1,841,807 -0.14(-1.12%)
May 13, 2014 12.44 12.45 12.23 12.25 1,251,394 -0.18(-1.41%)
May 12, 2014 12.21 12.49 12.17 12.42 1,098,631 +0.29(+2.41%)
May 09, 2014 12.10 12.14 11.99 12.13 2,044,548 +0.01(+0.10%)
May 08, 2014 12.18 12.46 12.04 12.12 1,727,087 -0.10(-0.85%)
May 07, 2014 12.21 12.29 11.97 12.22 1,911,495 +0.02(+0.14%)
May 06, 2014 12.39 12.43 12.17 12.21 1,785,838 -0.24(-1.94%)
May 05, 2014 12.36 12.57 12.24 12.45 1,951,271 +0.05(+0.37%)
May 02, 2014 12.33 12.47 12.14 12.40 2,382,026 +0.29(+2.38%)
May 01, 2014 12.03 12.14 11.89 12.11 2,229,760 +0.15(+1.22%)
Apr 30, 2014 11.96 12.10 11.89 11.97 1,752,383 +0.01(+0.07%)
Apr 29, 2014 12.03 12.11 11.92 11.96 1,382,235 -0.08(-0.62%)
Apr 28, 2014 12.38 12.44 11.90 12.04 3,103,962 -0.30(-2.47%)
Apr 25, 2014 12.67 12.68 12.33 12.34 1,057,094 -0.38(-2.99%)
Apr 24, 2014 12.77 12.85 12.42 12.72 1,819,596 +0.13(+1.06%)
Apr 23, 2014 12.80 13.07 12.50 12.59 3,069,903 +0.01(+0.05%)
Apr 22, 2014 12.30 12.60 12.22 12.58 2,243,414 +0.25(+2.05%)
Apr 21, 2014 12.26 12.38 12.09 12.33 1,520,678 +0.08(+0.65%)
Apr 17, 2014 12.16 12.25 12.25 12.25 2,275,654 +0.05(+0.41%)
Apr 16, 2014 11.98 12.32 11.96 12.20 1,440,880 +0.28(+2.35%)
Apr 15, 2014 12.06 12.08 11.61 11.92 2,158,374 -0.10(-0.80%)
Apr 14, 2014 11.95 12.14 11.89 12.01 1,870,978 +0.09(+0.77%)
Apr 11, 2014 11.85 12.05 11.76 11.92 2,047,665 -0.05(-0.45%)
Apr 10, 2014 12.04 12.11 11.95 11.98 2,655,040 -0.07(-0.59%)
Apr 09, 2014 12.00 12.10 11.90 12.05 3,313,233 +0.08(+0.70%)
Apr 08, 2014 11.85 12.03 11.76 11.96 3,425,229 +0.07(+0.60%)
Apr 07, 2014 12.42 12.48 11.89 11.89 3,777,567 -0.66(-5.22%)
Apr 04, 2014 12.87 12.89 12.54 12.55 1,748,658 -0.23(-1.76%)
Apr 03, 2014 13.01 13.07 12.74 12.77 1,598,060 -0.16(-1.26%)
Apr 02, 2014 13.08 13.13 12.86 12.94 3,136,314 -0.10(-0.80%)
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.