Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 11.73 11.83 11.27 11.33 36,921 -0.57(-4.79%)
Jul 30, 2014 11.57 11.95 11.57 11.90 41,332 +0.41(+3.57%)
Jul 29, 2014 11.68 11.76 11.39 11.49 34,450 -0.18(-1.54%)
Jul 28, 2014 12.08 12.08 11.63 11.67 27,796 -0.38(-3.15%)
Jul 25, 2014 12.51 12.53 11.97 12.05 46,158 -0.60(-4.74%)
Jul 24, 2014 12.78 13.15 12.42 12.65 52,609 -0.21(-1.63%)
Jul 23, 2014 12.48 12.89 12.26 12.86 49,932 +0.36(+2.88%)
Jul 22, 2014 12.12 12.51 11.67 12.50 56,210 +0.46(+3.82%)
Jul 21, 2014 12.29 12.41 11.94 12.04 50,702 -0.33(-2.67%)
Jul 18, 2014 12.42 12.75 12.24 12.37 49,241 -0.11(-0.88%)
Jul 17, 2014 12.84 13.06 12.35 12.48 89,379 -0.47(-3.63%)
Jul 16, 2014 12.97 13.12 12.75 12.95 39,942 +0.08(+0.66%)
Jul 15, 2014 13.16 13.23 12.75 12.87 39,821 -0.25(-1.94%)
Jul 14, 2014 13.39 13.62 13.06 13.12 24,494 -0.14(-1.06%)
Jul 11, 2014 13.25 13.42 12.96 13.26 36,460 -0.06(-0.45%)
Jul 10, 2014 13.40 13.83 13.14 13.32 45,461 -0.29(-2.13%)
Jul 09, 2014 13.53 13.89 13.39 13.61 32,376 +0.04(+0.29%)
Jul 08, 2014 13.65 14.00 13.40 13.57 56,474 -0.08(-0.59%)
Jul 07, 2014 14.17 14.17 13.25 13.65 196,329 -0.60(-4.21%)
Jul 03, 2014 14.25 14.25 14.25 14.25 30,900 +0.02(+0.14%)
Jul 02, 2014 14.16 14.35 14.09 14.23 43,134 +0.06(+0.42%)
Jul 01, 2014 14.13 14.31 14.13 14.17 57,178 +0.11(+0.78%)
Jun 30, 2014 14.05 14.30 13.50 14.06 321,251 -0.07(-0.50%)
Jun 27, 2014 13.96 14.27 13.75 14.13 143,889 +0.03(+0.21%)
Jun 26, 2014 13.92 14.25 13.78 14.10 29,046 +0.14(+1.00%)
Jun 25, 2014 13.86 14.05 13.72 13.96 24,879 -0.01(-0.07%)
Jun 24, 2014 14.17 14.27 13.94 13.97 57,855 -0.28(-1.96%)
Jun 23, 2014 14.22 14.35 13.50 14.25 311,019 +0.06(+0.42%)
Jun 20, 2014 14.18 14.24 14.08 14.19 106,921 +0.11(+0.78%)
Jun 19, 2014 13.89 14.24 13.70 14.08 34,666 +0.26(+1.88%)
Jun 18, 2014 13.87 13.96 13.65 13.82 51,607 -0.07(-0.50%)
Jun 17, 2014 13.90 14.14 13.68 13.89 79,791 +0.07(+0.51%)
Jun 16, 2014 13.27 13.88 12.95 13.82 301,355 +0.56(+4.22%)
Jun 13, 2014 13.27 13.50 12.86 13.26 75,810 +0.09(+0.68%)
Jun 12, 2014 13.60 13.60 12.87 13.17 55,946 -0.45(-3.30%)
Jun 11, 2014 13.59 13.77 13.21 13.62 79,293 -0.07(-0.51%)
Jun 10, 2014 13.62 13.72 13.51 13.69 63,960 +0.19(+1.41%)
Jun 06, 2014 13.56 13.66 13.39 13.50 42,223 +0.06(+0.45%)
Jun 05, 2014 13.16 13.69 12.89 13.44 52,200 +0.30(+2.28%)
Jun 04, 2014 13.05 14.25 12.93 13.14 47,462 +0.04(+0.31%)
Jun 03, 2014 13.12 13.54 12.89 13.10 49,306 -0.13(-0.98%)
Jun 02, 2014 13.46 13.60 13.11 13.23 141,633 -0.23(-1.71%)
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%)
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.