Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.11 12.86 12.86 12.86 70,600 -0.11(-0.85%)
Aug 28, 2014 12.89 13.14 12.89 12.97 174,449 +0.15(+1.17%)
Aug 27, 2014 12.76 12.83 12.61 12.82 44,603 +0.10(+0.82%)
Aug 26, 2014 12.69 12.74 12.50 12.72 51,511 +0.04(+0.28%)
Aug 25, 2014 12.83 12.85 12.67 12.68 57,586 -0.12(-0.94%)
Aug 22, 2014 12.73 12.96 12.73 12.80 96,995 +0.16(+1.27%)
Aug 21, 2014 12.56 12.71 12.56 12.64 48,978 +0.00(+0.00%)
Aug 20, 2014 12.81 12.81 12.50 12.64 75,676 -0.16(-1.25%)
Aug 19, 2014 12.67 12.88 12.60 12.80 118,825 +0.07(+0.55%)
Aug 18, 2014 12.80 12.80 12.67 12.73 56,000 -0.18(-1.39%)
Aug 15, 2014 12.80 13.02 12.60 12.91 119,336 +0.24(+1.89%)
Aug 14, 2014 12.61 12.75 12.50 12.67 92,751 +0.11(+0.88%)
Aug 13, 2014 12.71 12.74 12.53 12.56 240,984 -0.14(-1.10%)
Aug 12, 2014 12.95 12.95 12.61 12.70 169,685 -0.17(-1.32%)
Aug 11, 2014 12.85 13.04 12.75 12.87 101,881 -0.06(-0.46%)
Aug 08, 2014 13.19 13.20 12.90 12.93 219,968 -0.35(-2.64%)
Aug 07, 2014 13.34 13.37 13.22 13.28 89,414 -0.14(-1.04%)
Aug 06, 2014 13.23 13.49 13.15 13.42 191,886 +0.24(+1.82%)
Aug 05, 2014 12.94 13.18 12.80 13.18 142,707 +0.22(+1.70%)
Aug 04, 2014 12.91 13.08 12.90 12.96 133,248 +0.20(+1.57%)
Aug 01, 2014 12.81 12.95 12.72 12.76 56,579 +0.05(+0.39%)
Jul 31, 2014 12.70 12.83 12.63 12.71 97,937 -0.04(-0.31%)
Jul 30, 2014 12.64 12.79 12.61 12.75 48,916 +0.14(+1.11%)
Jul 29, 2014 12.91 12.91 12.60 12.61 128,900 -0.30(-2.32%)
Jul 28, 2014 13.00 13.30 12.83 12.91 107,586 -0.04(-0.31%)
Jul 25, 2014 12.77 12.99 12.67 12.95 47,200 +0.15(+1.17%)
Jul 24, 2014 12.99 13.06 12.77 12.80 99,746 -0.08(-0.62%)
Jul 23, 2014 12.78 13.00 12.72 12.88 100,882 +0.16(+1.26%)
Jul 22, 2014 12.95 13.03 12.70 12.72 115,914 -0.16(-1.24%)
Jul 21, 2014 12.82 12.89 12.70 12.88 48,512 -0.01(-0.08%)
Jul 18, 2014 13.22 13.22 12.87 12.89 184,877 -0.37(-2.79%)
Jul 17, 2014 12.94 13.42 12.84 13.26 127,447 +0.25(+1.92%)
Jul 16, 2014 13.05 13.08 12.92 13.01 46,116 +0.05(+0.39%)
Jul 15, 2014 12.98 13.03 12.80 12.96 59,508 -0.03(-0.23%)
Jul 14, 2014 12.68 13.00 12.68 12.99 55,602 +0.32(+2.53%)
Jul 11, 2014 13.15 13.18 12.67 12.67 138,531 -0.47(-3.58%)
Jul 10, 2014 13.33 13.45 13.10 13.14 45,417 -0.12(-0.90%)
Jul 09, 2014 13.43 13.43 13.21 13.26 68,949 -0.15(-1.12%)
Jul 08, 2014 13.49 13.70 13.37 13.41 66,283 +0.00(+0.00%)
Jul 07, 2014 13.93 13.93 13.40 13.41 89,324 -0.51(-3.66%)
Jul 03, 2014 13.94 13.92 13.92 13.92 49,700 +0.10(+0.72%)
Jul 02, 2014 13.66 13.86 13.66 13.82 38,099 +0.08(+0.58%)
Jul 01, 2014 13.95 13.95 13.64 13.74 74,911 -0.03(-0.18%)
Jun 30, 2014 14.44 14.44 13.66 13.77 113,044 -0.35(-2.51%)
Jun 27, 2014 13.94 14.26 13.92 14.12 91,329 +0.20(+1.44%)
Jun 26, 2014 14.09 14.09 13.85 13.92 45,632 -0.06(-0.43%)
Jun 25, 2014 14.04 14.04 13.85 13.98 35,335 +0.07(+0.50%)
Jun 24, 2014 14.13 14.13 13.89 13.91 67,785 -0.15(-1.07%)
Jun 23, 2014 14.29 14.40 14.04 14.06 95,559 -0.06(-0.42%)
Jun 20, 2014 14.39 14.39 14.10 14.12 56,081 -0.33(-2.28%)
Jun 19, 2014 14.33 14.47 14.16 14.45 105,464 +0.27(+1.90%)
Jun 18, 2014 14.18 14.85 14.15 14.18 51,148 +0.10(+0.71%)
Jun 17, 2014 14.02 14.12 13.92 14.08 39,107 +0.05(+0.36%)
Jun 16, 2014 14.21 14.26 14.02 14.03 29,843 -0.15(-1.06%)
Jun 13, 2014 14.11 14.36 14.11 14.18 34,156 -0.05(-0.35%)
Jun 12, 2014 14.49 14.49 14.23 14.23 24,279 -0.12(-0.84%)
Jun 11, 2014 14.59 14.75 14.32 14.35 56,050 -0.28(-1.91%)
Jun 10, 2014 14.83 14.97 14.60 14.63 24,236 -0.37(-2.47%)
Jun 06, 2014 14.78 15.00 14.69 15.00 17,811 +0.38(+2.60%)
Jun 05, 2014 14.97 14.97 14.60 14.62 18,417 -0.19(-1.28%)
Jun 04, 2014 14.75 14.86 14.70 14.81 15,763 +0.06(+0.41%)
Jun 03, 2014 14.86 14.91 14.71 14.75 25,942 -0.22(-1.47%)
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.