Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.