Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 12.24 12.37 12.18 12.19 23,972 -0.16(-1.30%)
Jul 30, 2014 12.32 12.39 12.30 12.35 28,860 +0.14(+1.15%)
Jul 29, 2014 12.32 12.39 12.21 12.21 31,567 -0.13(-1.05%)
Jul 28, 2014 12.31 12.45 12.26 12.34 37,159 +0.10(+0.82%)
Jul 25, 2014 12.30 12.30 12.14 12.24 16,854 -0.08(-0.65%)
Jul 24, 2014 12.30 12.38 12.30 12.32 21,339 +0.01(+0.08%)
Jul 23, 2014 12.28 12.36 12.26 12.31 44,462 +0.12(+0.98%)
Jul 22, 2014 12.31 12.31 12.13 12.19 33,924 -0.14(-1.14%)
Jul 21, 2014 12.21 12.34 12.20 12.33 113,075 +0.36(+3.01%)
Jul 18, 2014 11.83 12.00 11.83 11.97 33,036 +0.06(+0.50%)
Jul 17, 2014 11.93 12.07 11.83 11.91 41,207 +0.02(+0.17%)
Jul 16, 2014 11.86 11.91 11.85 11.89 27,732 +0.17(+1.45%)
Jul 15, 2014 11.90 11.92 11.71 11.72 32,268 -0.24(-2.01%)
Jul 14, 2014 11.86 11.96 11.86 11.96 42,677 +0.30(+2.57%)
Jul 11, 2014 11.52 11.68 11.52 11.66 23,039 +0.13(+1.13%)
Jul 10, 2014 11.47 11.58 11.45 11.53 35,272 -0.02(-0.17%)
Jul 09, 2014 11.52 11.59 11.40 11.55 101,958 +0.17(+1.49%)
Jul 08, 2014 11.49 11.57 11.29 11.38 158,773 -0.05(-0.44%)
Jul 07, 2014 11.50 11.56 11.39 11.43 91,992 -0.57(-4.75%)
Jul 03, 2014 11.86 12.00 12.00 12.00 14,600 +0.14(+1.18%)
Jul 02, 2014 11.88 11.94 11.79 11.86 47,248 -0.08(-0.67%)
Jul 01, 2014 12.03 12.05 11.93 11.94 47,007 -0.15(-1.24%)
Jun 30, 2014 12.18 12.20 12.00 12.09 57,707 -0.16(-1.31%)
Jun 27, 2014 12.31 12.44 12.20 12.25 74,370 -0.13(-1.05%)
Jun 26, 2014 12.43 12.48 12.27 12.38 36,078 -0.31(-2.44%)
Jun 25, 2014 12.73 12.77 12.63 12.69 46,466 -0.23(-1.78%)
Jun 24, 2014 12.99 13.08 12.92 12.92 30,788 -0.14(-1.07%)
Jun 23, 2014 13.06 13.10 12.96 13.06 57,207 +0.20(+1.56%)
Jun 20, 2014 12.84 12.93 12.78 12.86 37,729 +0.01(+0.08%)
Jun 19, 2014 12.97 12.97 12.77 12.85 22,057 -0.04(-0.31%)
Jun 18, 2014 13.00 13.00 12.75 12.89 50,505 -0.07(-0.54%)
Jun 17, 2014 12.97 13.01 12.92 12.96 23,403 -0.08(-0.61%)
Jun 16, 2014 13.10 13.18 13.02 13.04 44,931 -0.21(-1.58%)
Jun 13, 2014 13.33 13.43 13.22 13.25 27,318 -0.05(-0.38%)
Jun 12, 2014 13.54 13.54 13.24 13.30 28,486 -0.17(-1.26%)
Jun 11, 2014 13.52 13.57 13.42 13.47 21,068 -0.05(-0.37%)
Jun 10, 2014 13.60 13.60 13.42 13.52 34,209 +0.28(+2.11%)
Jun 06, 2014 13.23 13.25 13.20 13.24 32,594 +0.03(+0.23%)
Jun 05, 2014 13.09 13.24 13.08 13.21 43,332 +0.37(+2.88%)
Jun 04, 2014 12.82 12.85 12.63 12.84 57,072 +0.04(+0.31%)
Jun 03, 2014 12.80 12.88 12.78 12.80 25,625 +0.00(+0.00%)
Jun 02, 2014 12.93 12.95 12.78 12.80 50,522 -0.18(-1.39%)
May 30, 2014 13.10 13.10 12.92 12.98 24,371 -0.03(-0.23%)
May 29, 2014 13.00 13.06 12.96 13.01 26,515 +0.07(+0.54%)
May 28, 2014 13.02 13.02 12.94 12.94 19,491 -0.15(-1.15%)
May 27, 2014 13.16 13.18 12.98 13.09 76,826 +0.17(+1.32%)
May 23, 2014 12.93 12.92 12.92 12.92 23,500 -0.08(-0.62%)
May 22, 2014 12.97 13.00 12.90 13.00 15,499 +0.04(+0.31%)
May 21, 2014 12.98 13.08 12.95 12.96 24,315 -0.08(-0.61%)
May 20, 2014 13.05 13.10 12.93 13.04 28,214 -0.16(-1.21%)
May 19, 2014 13.11 13.21 13.07 13.20 31,920 +0.12(+0.92%)
May 16, 2014 13.16 13.16 13.02 13.08 31,071 -0.10(-0.76%)
May 15, 2014 13.30 13.32 13.09 13.18 31,119 -0.12(-0.90%)
May 14, 2014 13.09 13.32 13.06 13.30 94,799 +0.75(+5.98%)
May 13, 2014 12.60 12.62 12.50 12.55 35,299 -0.05(-0.40%)
May 12, 2014 12.61 12.65 12.53 12.60 26,007 -0.03(-0.24%)
May 09, 2014 12.55 12.63 12.50 12.63 34,250 +0.07(+0.56%)
May 08, 2014 12.64 12.72 12.56 12.56 36,123 -0.20(-1.57%)
May 07, 2014 12.61 12.76 12.55 12.76 35,703 +0.23(+1.84%)
May 06, 2014 12.60 12.67 12.47 12.53 39,663 -0.09(-0.71%)
May 05, 2014 12.66 12.72 12.59 12.62 44,740 -0.13(-1.02%)
May 02, 2014 12.81 12.85 12.66 12.75 43,945 -0.05(-0.39%)
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.