Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.85 10.85 10.71 10.85 272,562 +0.04(+0.33%)
Jun 27, 2014 10.73 10.87 10.73 10.81 779,088 -0.03(-0.25%)
Jun 26, 2014 10.79 10.85 10.69 10.84 133,299 +0.02(+0.17%)
Jun 25, 2014 10.73 10.86 10.68 10.82 245,773 +0.03(+0.25%)
Jun 24, 2014 10.84 10.95 10.77 10.79 497,982 -0.05(-0.50%)
Jun 23, 2014 10.85 10.88 10.78 10.85 230,943 -0.01(-0.08%)
Jun 20, 2014 10.78 10.86 10.78 10.86 554,227 +0.08(+0.76%)
Jun 19, 2014 10.85 10.85 10.69 10.78 354,451 -0.06(-0.58%)
Jun 18, 2014 10.70 10.85 10.67 10.84 195,415 +0.11(+1.01%)
Jun 17, 2014 10.49 10.75 10.49 10.73 241,671 +0.23(+2.15%)
Jun 16, 2014 10.56 10.60 10.41 10.50 129,299 -0.11(-1.02%)
Jun 13, 2014 10.69 10.85 10.59 10.61 125,957 -0.05(-0.42%)
Jun 12, 2014 10.71 10.82 10.58 10.66 180,509 -0.10(-0.92%)
Jun 11, 2014 10.78 10.83 10.72 10.76 245,682 -0.09(-0.83%)
Jun 10, 2014 10.81 10.87 10.78 10.85 214,973 +0.08(+0.76%)
Jun 06, 2014 10.49 10.82 10.49 10.77 284,758 +0.26(+2.50%)
Jun 05, 2014 10.25 10.55 10.15 10.50 316,251 +0.24(+2.38%)
Jun 04, 2014 10.25 10.38 10.16 10.26 219,874 -0.05(-0.53%)
Jun 03, 2014 10.22 10.36 10.20 10.31 210,148 +0.08(+0.80%)
Jun 02, 2014 10.30 10.37 10.04 10.23 243,168 -0.01(-0.09%)
May 30, 2014 10.28 10.39 10.15 10.24 168,559 -0.01(-0.09%)
May 29, 2014 10.27 10.27 10.13 10.25 99,816 +0.05(+0.44%)
May 28, 2014 10.39 10.45 10.19 10.21 250,566 -0.22(-2.08%)
May 27, 2014 10.41 10.50 10.33 10.42 164,524 +0.09(+0.87%)
May 23, 2014 10.24 10.33 10.33 10.33 150,111 +0.11(+1.06%)
May 22, 2014 10.18 10.26 10.16 10.22 66,185 +0.12(+1.16%)
May 21, 2014 10.13 10.22 10.02 10.11 185,675 +0.04(+0.36%)
May 20, 2014 10.13 10.15 9.962 10.07 410,503 -0.11(-1.07%)
May 19, 2014 9.926 10.21 9.908 10.18 140,584 +0.19(+1.90%)
May 16, 2014 9.962 9.998 9.817 9.989 212,126 -0.01(-0.09%)
May 15, 2014 9.998 10.08 9.798 9.998 195,166 -0.06(-0.63%)
May 14, 2014 10.35 10.36 10.06 10.06 298,523 -0.33(-3.22%)
May 13, 2014 10.43 10.47 10.30 10.40 185,002 -0.06(-0.61%)
May 12, 2014 10.27 10.53 10.23 10.46 311,908 +0.23(+2.30%)
May 09, 2014 10.01 10.24 10.01 10.22 301,223 +0.14(+1.34%)
May 08, 2014 10.15 10.26 10.06 10.09 268,595 -0.10(-0.98%)
May 07, 2014 10.07 10.21 9.944 10.19 265,056 +0.14(+1.44%)
May 06, 2014 10.25 10.30 10.02 10.04 407,480 -0.29(-2.80%)
May 05, 2014 10.40 10.46 10.24 10.33 209,549 -0.15(-1.47%)
May 02, 2014 10.46 10.63 10.42 10.49 284,186 +0.07(+0.70%)
May 01, 2014 10.70 10.84 10.31 10.41 395,019 -0.40(-3.68%)
Apr 30, 2014 10.69 10.87 10.59 10.81 216,454 +0.07(+0.67%)
Apr 29, 2014 10.96 10.98 10.71 10.74 168,161 -0.14(-1.25%)
Apr 28, 2014 10.97 11.06 10.79 10.88 151,894 -0.07(-0.66%)
Apr 25, 2014 10.98 11.05 10.85 10.95 237,515 -0.12(-1.06%)
Apr 24, 2014 11.33 11.33 11.03 11.06 139,417 -0.23(-2.00%)
Apr 23, 2014 11.26 11.35 11.22 11.29 148,040 -0.02(-0.16%)
Apr 22, 2014 11.17 11.35 11.16 11.31 241,432 +0.13(+1.13%)
Apr 21, 2014 11.29 11.29 11.15 11.18 136,664 -0.06(-0.56%)
Apr 17, 2014 11.08 11.25 11.25 11.25 150,443 +0.11(+0.97%)
Apr 16, 2014 11.16 11.26 11.07 11.14 445,546 +0.04(+0.33%)
Apr 15, 2014 11.15 11.25 10.98 11.10 267,115 -0.05(-0.41%)
Apr 14, 2014 11.28 11.31 11.01 11.15 375,738 +0.01(+0.08%)
Apr 11, 2014 11.17 11.33 11.12 11.14 557,518 -0.12(-1.04%)
Apr 10, 2014 11.42 11.54 11.23 11.25 382,800 -0.21(-1.81%)
Apr 09, 2014 11.47 11.54 11.29 11.46 166,785 +0.00(+0.00%)
Apr 08, 2014 11.35 11.56 11.27 11.46 317,282 +0.16(+1.44%)
Apr 07, 2014 11.23 11.40 11.20 11.30 328,065 +0.00(+0.00%)
Apr 04, 2014 11.75 11.75 11.28 11.30 294,984 -0.36(-3.10%)
Apr 03, 2014 11.68 11.68 11.60 11.66 141,104 -0.02(-0.15%)
Apr 02, 2014 11.68 11.69 11.48 11.68 343,549 +0.01(+0.08%)
Apr 01, 2014 11.50 11.70 11.37 11.67 224,803 +0.23(+1.97%)
Mar 31, 2014 11.26 11.49 11.26 11.44 333,586 +0.22(+1.93%)
Mar 28, 2014 11.18 11.35 11.15 11.23 439,416 +0.03(+0.24%)
Mar 27, 2014 11.39 11.48 11.16 11.20 352,653 -0.21(-1.82%)
Mar 26, 2014 11.68 11.72 11.41 11.41 321,031 -0.18(-1.56%)
Mar 25, 2014 11.67 11.71 11.58 11.59 180,755 +0.01(+0.08%)
Mar 24, 2014 11.58 11.70 11.52 11.58 273,934 +0.06(+0.55%)
Mar 21, 2014 11.82 11.91 11.50 11.52 645,269 -0.23(-2.00%)
Mar 20, 2014 11.63 11.81 11.63 11.75 84,722 +0.10(+0.85%)
Mar 19, 2014 11.69 11.72 11.54 11.65 103,887 -0.02(-0.16%)
Mar 18, 2014 11.56 11.75 11.51 11.67 218,946 +0.14(+1.18%)
Mar 17, 2014 11.44 11.59 11.43 11.54 286,207 +0.17(+1.51%)
Mar 14, 2014 11.28 11.50 11.26 11.36 230,175 +0.01(+0.08%)
Mar 13, 2014 11.62 11.62 11.29 11.35 259,965 -0.18(-1.57%)
Mar 12, 2014 11.48 11.55 11.32 11.54 238,859 +0.04(+0.31%)
Mar 11, 2014 11.67 11.71 11.44 11.50 179,135 -0.20(-1.70%)
Mar 10, 2014 11.62 11.71 11.56 11.70 317,406 +0.08(+0.70%)
Mar 07, 2014 11.75 11.82 11.57 11.62 173,267 -0.09(-0.77%)
Mar 06, 2014 11.67 11.75 11.53 11.71 439,455 +0.10(+0.86%)
Mar 05, 2014 11.61 11.63 11.43 11.61 332,358 -0.05(-0.46%)
Mar 04, 2014 11.53 11.89 11.53 11.66 687,420 +0.26(+2.30%)
Mar 03, 2014 11.50 11.50 11.21 11.40 216,877 -0.21(-1.79%)
Feb 28, 2014 11.47 11.65 11.44 11.61 472,275 +0.18(+1.58%)
Feb 27, 2014 11.41 11.46 11.30 11.43 347,792 -0.01(-0.08%)
Feb 26, 2014 11.38 11.49 11.30 11.44 374,819 +0.02(+0.16%)
Feb 25, 2014 11.52 11.55 11.35 11.42 337,917 -0.05(-0.39%)
Feb 24, 2014 11.36 11.57 11.29 11.46 510,696 +0.15(+1.36%)
Feb 21, 2014 11.14 11.36 11.12 11.31 416,748 +0.20(+1.79%)
Feb 20, 2014 10.85 11.12 10.85 11.11 263,468 +0.24(+2.25%)
Feb 19, 2014 10.97 11.06 10.85 10.87 411,976 -0.17(-1.56%)
Feb 18, 2014 11.03 11.14 10.95 11.04 140,675 +0.05(+0.49%)
Feb 14, 2014 10.95 10.98 10.98 10.98 131,527 +0.05(+0.50%)
Feb 13, 2014 10.85 10.95 10.79 10.93 159,157 +0.03(+0.25%)
Feb 12, 2014 10.85 10.98 10.85 10.90 177,052 +0.02(+0.17%)
Feb 11, 2014 10.85 10.97 10.81 10.88 264,524 +0.04(+0.33%)
Feb 10, 2014 10.86 10.97 10.80 10.85 271,538 -0.05(-0.50%)
Feb 07, 2014 10.98 11.02 10.85 10.90 243,953 -0.09(-0.82%)
Feb 06, 2014 11.03 11.14 10.94 10.99 330,820 +0.04(+0.33%)
Feb 05, 2014 10.85 11.12 10.60 10.96 364,537 -0.12(-1.06%)
Feb 04, 2014 11.05 11.22 11.02 11.07 271,199 +0.09(+0.82%)
Feb 03, 2014 11.42 11.44 10.90 10.98 418,186 -0.41(-3.57%)
Jan 31, 2014 11.35 11.49 11.31 11.39 295,276 -0.16(-1.41%)
Jan 30, 2014 11.56 11.68 11.47 11.55 204,599 +0.10(+0.87%)
Jan 29, 2014 11.52 11.60 11.36 11.45 245,899 -0.12(-1.02%)
Jan 28, 2014 11.61 11.67 11.49 11.57 253,560 +0.03(+0.23%)
Jan 27, 2014 11.73 11.82 11.54 11.54 174,193 -0.15(-1.31%)
Jan 24, 2014 11.72 11.89 11.62 11.70 278,183 -0.14(-1.15%)
Jan 23, 2014 11.82 11.85 11.72 11.83 275,432 -0.06(-0.53%)
Jan 22, 2014 11.88 11.93 11.78 11.90 99,002 +0.00(+0.00%)
Jan 21, 2014 11.99 12.01 11.82 11.90 142,817 +0.02(+0.15%)
Jan 17, 2014 11.77 11.88 11.88 11.88 313,165 +0.10(+0.84%)
Jan 16, 2014 11.80 11.87 11.70 11.78 202,237 -0.07(-0.61%)
Jan 15, 2014 11.90 12.02 11.80 11.85 226,453 -0.05(-0.38%)
Jan 14, 2014 11.67 11.97 11.65 11.90 291,138 +0.26(+2.25%)
Jan 13, 2014 11.75 11.81 11.57 11.63 292,731 -0.18(-1.53%)
Jan 10, 2014 12.01 12.01 11.75 11.82 250,729 -0.17(-1.43%)
Jan 09, 2014 11.91 12.01 11.86 11.99 218,398 +0.06(+0.53%)
Jan 08, 2014 11.88 11.96 11.80 11.92 287,315 +0.01(+0.08%)
Jan 07, 2014 11.79 12.05 11.79 11.91 163,468 +0.13(+1.07%)
Jan 06, 2014 11.84 12.06 11.75 11.79 201,571 -0.05(-0.38%)
Jan 03, 2014 11.93 11.98 11.75 11.83 235,229 -0.05(-0.46%)
Jan 02, 2014 12.02 12.03 11.77 11.89 269,762 -0.20(-1.65%)
Dec 31, 2013 12.15 12.09 12.09 12.09 194,138 -0.01(-0.08%)
Dec 30, 2013 12.07 12.16 12.02 12.10 121,699 -0.01(-0.07%)
Dec 27, 2013 12.21 12.21 11.91 12.10 106,650 -0.05(-0.37%)
Dec 26, 2013 12.19 12.22 12.04 12.15 119,953 -0.03(-0.22%)
Dec 24, 2013 12.08 12.20 12.00 12.18 139,296 +0.14(+1.13%)
Dec 23, 2013 12.03 12.10 11.97 12.04 318,445 +0.05(+0.38%)
Dec 20, 2013 11.87 12.10 11.86 12.00 659,908 +0.17(+1.45%)
Dec 19, 2013 11.91 11.91 11.80 11.82 199,135 -0.10(-0.83%)
Dec 18, 2013 11.68 11.92 11.60 11.92 345,407 +0.25(+2.17%)
Dec 17, 2013 11.73 11.77 11.52 11.67 226,749 -0.03(-0.23%)
Dec 16, 2013 11.51 11.74 11.51 11.70 298,505 +0.19(+1.65%)
Dec 13, 2013 11.52 11.60 11.38 11.51 217,161 +0.03(+0.24%)
Dec 12, 2013 11.38 11.61 11.38 11.48 243,074 +0.12(+1.03%)
Dec 11, 2013 11.56 11.56 11.35 11.36 194,861 -0.15(-1.33%)
Dec 10, 2013 11.71 11.77 11.46 11.52 175,038 -0.23(-2.00%)
Dec 09, 2013 11.91 11.91 11.65 11.75 170,393 -0.12(-0.99%)
Dec 06, 2013 11.64 11.91 11.61 11.87 254,181 +0.34(+2.98%)
Dec 05, 2013 11.60 11.74 11.52 11.53 120,581 -0.11(-0.93%)
Dec 04, 2013 11.64 11.78 11.44 11.63 235,046 -0.08(-0.69%)
Dec 03, 2013 11.75 11.92 11.63 11.72 401,161 -0.08(-0.69%)
Dec 02, 2013 11.84 11.92 11.69 11.80 574,143 -0.08(-0.69%)
Nov 29, 2013 11.99 11.99 11.79 11.88 157,147 -0.04(-0.30%)
Nov 27, 2013 11.75 11.95 11.67 11.91 625,561 +0.22(+1.86%)
Nov 26, 2013 11.43 11.74 11.39 11.70 660,635 +0.21(+1.81%)
Nov 25, 2013 11.35 11.55 11.33 11.49 236,311 +0.13(+1.11%)
Nov 22, 2013 11.23 11.41 11.18 11.36 240,185 +0.10(+0.88%)
Nov 21, 2013 11.19 11.39 11.19 11.26 287,749 +0.11(+0.97%)
Nov 20, 2013 11.19 11.25 11.04 11.16 171,739 +0.02(+0.16%)
Nov 19, 2013 11.16 11.25 11.01 11.14 354,416 -0.05(-0.49%)
Nov 18, 2013 11.07 11.25 11.05 11.19 266,672 +0.05(+0.49%)
Nov 15, 2013 11.15 11.27 10.96 11.14 382,564 -0.04(-0.32%)
Nov 14, 2013 11.22 11.29 11.10 11.17 210,597 +0.11(+0.98%)
Nov 12, 2013 10.97 11.19 10.82 11.06 317,348 +0.03(+0.25%)
Nov 11, 2013 11.17 11.17 10.97 11.04 491,915 -0.19(-1.69%)
Nov 08, 2013 10.87 11.30 10.87 11.23 614,260 +0.34(+3.16%)
Nov 07, 2013 10.85 10.92 10.71 10.88 1,138,356 +0.06(+0.58%)
Nov 06, 2013 10.78 10.84 10.66 10.82 820,096 +0.09(+0.84%)
Nov 05, 2013 10.59 10.74 10.45 10.73 725,571 +0.06(+0.59%)
Nov 04, 2013 10.64 10.74 10.41 10.67 922,127 +0.03(+0.25%)
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.