Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.96 13.12 12.90 12.97 71,385 -0.16(-1.22%)
Apr 29, 2014 12.74 13.13 12.72 13.13 62,391 +0.49(+3.90%)
Apr 28, 2014 12.74 12.86 12.52 12.63 43,604 -0.02(-0.17%)
Apr 25, 2014 12.67 12.87 12.66 12.66 9,709 -0.02(-0.13%)
Apr 24, 2014 12.83 12.89 12.66 12.67 38,841 -0.15(-1.17%)
Apr 23, 2014 12.89 12.92 12.82 12.82 42,400 -0.06(-0.50%)
Apr 22, 2014 12.88 12.90 12.84 12.89 66,528 +0.02(+0.17%)
Apr 21, 2014 12.82 12.92 12.82 12.87 42,395 +0.03(+0.25%)
Apr 17, 2014 12.91 12.83 12.83 12.83 66,803 -0.08(-0.58%)
Apr 16, 2014 12.90 13.01 12.82 12.91 58,413 +0.04(+0.33%)
Apr 15, 2014 12.79 12.90 12.74 12.87 51,678 +0.10(+0.80%)
Apr 14, 2014 12.83 12.94 12.66 12.76 60,875 +0.05(+0.42%)
Apr 11, 2014 12.90 12.97 12.63 12.71 74,810 -0.21(-1.62%)
Apr 10, 2014 12.92 12.99 12.81 12.92 77,466 +0.00(+0.00%)
Apr 09, 2014 13.16 13.16 12.82 12.92 110,896 +0.03(+0.21%)
Apr 08, 2014 13.06 13.42 12.82 12.89 276,535 +0.08(+0.63%)
Apr 07, 2014 12.25 13.18 12.09 12.81 364,498 +0.54(+4.42%)
Apr 04, 2014 12.21 12.57 12.15 12.27 67,071 -0.18(-1.43%)
Apr 03, 2014 12.03 12.49 11.98 12.45 169,554 +0.48(+4.04%)
Apr 02, 2014 11.84 12.21 11.43 11.96 172,634 +0.15(+1.27%)
Apr 01, 2014 11.63 11.85 11.63 11.81 151,147 +0.20(+1.76%)
Mar 31, 2014 11.67 11.71 11.45 11.61 220,785 -0.15(-1.23%)
Mar 28, 2014 11.77 11.88 11.70 11.75 79,533 +0.00(+0.00%)
Mar 27, 2014 11.82 11.89 11.71 11.75 60,942 -0.09(-0.77%)
Mar 26, 2014 11.98 11.99 11.83 11.84 73,078 -0.14(-1.17%)
Mar 25, 2014 11.88 11.99 11.85 11.98 25,031 +0.10(+0.81%)
Mar 24, 2014 12.15 12.15 11.83 11.89 63,971 -0.21(-1.73%)
Mar 21, 2014 12.04 12.14 11.88 12.10 148,499 +0.20(+1.67%)
Mar 20, 2014 11.74 11.93 11.70 11.90 77,778 +0.18(+1.56%)
Mar 19, 2014 11.96 11.96 11.70 11.72 136,700 -0.16(-1.31%)
Mar 18, 2014 12.12 12.12 11.29 11.87 344,993 -0.25(-2.08%)
Mar 17, 2014 12.39 12.49 11.94 12.12 299,154 -0.40(-3.22%)
Mar 14, 2014 12.47 12.65 12.47 12.53 64,107 +0.02(+0.17%)
Mar 13, 2014 12.68 12.71 12.44 12.51 45,292 -0.08(-0.64%)
Mar 12, 2014 12.75 12.78 12.57 12.59 57,071 +0.02(+0.13%)
Mar 11, 2014 12.63 12.78 12.56 12.57 38,895 -0.06(-0.51%)
Mar 10, 2014 12.73 12.86 12.55 12.63 28,839 -0.10(-0.76%)
Mar 07, 2014 12.63 12.87 12.63 12.73 14,514 +0.02(+0.17%)
Mar 06, 2014 12.90 13.02 12.63 12.71 81,241 -0.19(-1.50%)
Mar 05, 2014 12.80 13.25 12.77 12.90 36,896 +0.01(+0.04%)
Mar 04, 2014 13.17 13.38 12.88 12.90 59,044 -0.26(-2.00%)
Mar 03, 2014 12.76 13.17 12.76 13.16 27,434 +0.32(+2.51%)
Feb 28, 2014 13.01 13.03 12.79 12.84 52,320 -0.27(-2.09%)
Feb 27, 2014 12.57 13.17 12.57 13.11 81,452 +0.54(+4.32%)
Feb 26, 2014 12.70 12.82 12.57 12.57 68,286 -0.12(-0.97%)
Feb 25, 2014 12.76 12.87 12.52 12.69 94,708 -0.08(-0.59%)
Feb 24, 2014 12.49 13.11 12.44 12.77 125,745 +0.33(+2.63%)
Feb 21, 2014 12.59 12.59 12.29 12.44 112,805 -0.15(-1.15%)
Feb 20, 2014 12.82 12.82 12.41 12.59 279,459 -0.43(-3.30%)
Feb 19, 2014 13.39 13.39 12.98 13.02 107,760 -0.16(-1.22%)
Feb 18, 2014 13.30 13.38 12.96 13.18 131,821 -0.15(-1.13%)
Feb 14, 2014 13.38 13.33 13.33 13.33 194,270 +0.15(+1.10%)
Feb 13, 2014 12.80 13.43 12.79 13.18 91,753 +0.23(+1.74%)
Feb 12, 2014 13.17 13.17 12.77 12.96 122,678 -0.11(-0.86%)
Feb 11, 2014 12.67 13.35 12.61 13.07 310,127 +0.63(+5.10%)
Feb 10, 2014 12.62 12.62 12.24 12.44 149,335 -0.23(-1.78%)
Feb 07, 2014 12.63 12.68 12.58 12.66 94,243 +0.03(+0.21%)
Feb 06, 2014 12.57 12.63 12.47 12.63 97,587 +0.01(+0.09%)
Feb 05, 2014 12.46 12.63 12.44 12.62 144,091 +0.05(+0.43%)
Feb 04, 2014 12.45 12.57 12.42 12.57 89,943 -0.04(-0.30%)
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.