Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.47 13.79 13.36 13.46 89,059 +0.05(+0.37%)
May 29, 2014 13.05 13.52 12.82 13.41 84,711 +0.43(+3.31%)
May 28, 2014 12.97 13.22 12.81 12.98 84,740 -0.06(-0.46%)
May 27, 2014 13.09 13.18 12.55 13.04 92,582 +0.06(+0.46%)
May 23, 2014 12.92 12.98 12.98 12.98 37,500 +0.03(+0.23%)
May 22, 2014 12.93 13.06 12.80 12.95 14,749 -0.01(-0.08%)
May 21, 2014 12.62 13.07 12.62 12.96 85,509 +0.36(+2.86%)
May 20, 2014 12.47 12.72 12.30 12.60 131,062 +0.06(+0.48%)
May 19, 2014 12.15 12.67 12.12 12.54 139,114 +0.39(+3.21%)
May 16, 2014 10.86 12.43 10.78 12.15 118,781 +1.26(+11.57%)
May 15, 2014 10.74 11.01 10.20 10.89 76,027 +0.06(+0.55%)
May 14, 2014 11.40 11.40 10.80 10.83 68,552 -0.55(-4.83%)
May 13, 2014 11.48 11.69 11.27 11.38 51,839 -0.08(-0.70%)
May 12, 2014 11.05 11.72 10.86 11.46 94,708 +0.55(+5.04%)
May 09, 2014 10.51 11.15 10.50 10.91 97,313 +0.31(+2.92%)
May 08, 2014 10.75 10.82 10.55 10.60 78,152 -0.22(-2.03%)
May 07, 2014 10.76 11.24 10.66 10.82 56,650 +0.12(+1.12%)
May 06, 2014 10.73 10.94 10.51 10.70 85,390 -0.06(-0.56%)
May 05, 2014 10.86 11.07 10.50 10.76 77,043 -0.23(-2.09%)
May 02, 2014 11.04 11.12 10.80 10.99 61,603 -0.06(-0.54%)
May 01, 2014 11.36 11.59 10.96 11.05 95,931 -0.37(-3.24%)
Apr 30, 2014 11.37 11.79 11.16 11.42 90,594 -0.03(-0.26%)
Apr 29, 2014 11.48 11.60 11.28 11.45 62,251 +0.07(+0.62%)
Apr 28, 2014 11.52 11.75 11.25 11.38 36,994 -0.13(-1.13%)
Apr 25, 2014 11.74 11.98 11.25 11.51 91,065 -0.32(-2.70%)
Apr 24, 2014 11.97 12.11 11.50 11.83 71,858 -0.11(-0.92%)
Apr 23, 2014 12.00 12.13 11.88 11.94 42,571 -0.13(-1.08%)
Apr 22, 2014 12.23 12.23 11.95 12.07 69,583 -0.18(-1.47%)
Apr 21, 2014 12.44 12.44 11.80 12.25 49,933 -0.18(-1.45%)
Apr 17, 2014 12.30 12.43 12.43 12.43 61,300 +0.05(+0.40%)
Apr 16, 2014 12.67 12.67 12.04 12.38 84,290 -0.16(-1.28%)
Apr 15, 2014 12.54 12.75 11.99 12.54 62,598 +0.00(+0.00%)
Apr 14, 2014 13.07 13.07 12.34 12.54 53,783 -0.37(-2.87%)
Apr 11, 2014 12.84 13.12 12.83 12.91 38,164 -0.08(-0.62%)
Apr 10, 2014 13.03 13.13 12.75 12.99 62,967 -0.11(-0.84%)
Apr 09, 2014 13.07 13.35 12.92 13.10 39,753 +0.03(+0.23%)
Apr 08, 2014 13.11 13.37 12.95 13.07 51,092 -0.05(-0.38%)
Apr 07, 2014 13.69 13.84 13.10 13.12 54,698 -0.58(-4.23%)
Apr 04, 2014 14.17 14.17 13.51 13.70 47,512 -0.30(-2.14%)
Apr 03, 2014 14.07 14.12 13.67 14.00 32,807 -0.07(-0.50%)
Apr 02, 2014 14.15 14.24 13.96 14.07 20,596 -0.09(-0.64%)
Apr 01, 2014 13.83 14.22 13.79 14.16 32,890 +0.30(+2.16%)
Mar 31, 2014 13.80 14.22 13.78 13.86 57,076 -0.01(-0.07%)
Mar 28, 2014 14.06 14.34 13.71 13.87 44,486 -0.22(-1.56%)
Mar 27, 2014 14.18 14.36 13.91 14.09 29,218 -0.13(-0.91%)
Mar 26, 2014 14.79 14.79 14.17 14.22 35,406 -0.41(-2.80%)
Mar 25, 2014 14.88 14.96 14.51 14.63 27,511 -0.19(-1.28%)
Mar 24, 2014 14.71 14.88 14.59 14.82 48,890 +0.10(+0.68%)
Mar 21, 2014 14.85 15.36 14.50 14.72 209,450 -0.10(-0.67%)
Mar 20, 2014 14.70 14.95 14.54 14.82 30,901 +0.06(+0.41%)
Mar 19, 2014 14.98 14.98 14.63 14.76 29,093 -0.18(-1.20%)
Mar 18, 2014 14.82 15.09 14.54 14.94 48,061 +0.02(+0.13%)
Mar 17, 2014 14.96 15.06 14.79 14.92 50,489 +0.10(+0.67%)
Mar 14, 2014 14.88 14.95 14.73 14.82 15,657 -0.16(-1.07%)
Mar 13, 2014 15.09 15.11 14.81 14.98 32,519 -0.02(-0.13%)
Mar 12, 2014 14.92 15.13 14.75 15.00 81,083 +0.01(+0.07%)
Mar 11, 2014 14.98 15.05 14.81 14.99 67,208 -0.02(-0.13%)
Mar 10, 2014 14.94 15.09 14.66 15.01 33,227 -0.01(-0.07%)
Mar 07, 2014 15.39 15.52 14.92 15.02 66,670 -0.23(-1.51%)
Mar 06, 2014 15.30 15.30 14.96 15.25 72,751 -0.06(-0.39%)
Mar 05, 2014 15.16 15.45 14.95 15.31 141,050 +0.07(+0.46%)
Mar 04, 2014 15.37 15.83 15.18 15.24 130,132 +0.10(+0.66%)
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.