Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 11.60 11.80 11.60 11.76 318,835 +0.15(+1.27%)
May 29, 2014 11.62 11.75 11.59 11.62 255,355 -0.01(-0.05%)
May 28, 2014 11.62 11.65 11.49 11.62 367,051 +0.03(+0.25%)
May 27, 2014 11.76 11.77 11.52 11.59 336,865 -0.15(-1.31%)
May 23, 2014 11.66 11.75 11.75 11.75 224,099 +0.12(+0.99%)
May 22, 2014 11.69 11.69 11.60 11.63 211,846 +0.04(+0.33%)
May 21, 2014 11.55 11.67 11.55 11.59 233,100 +0.06(+0.51%)
May 20, 2014 11.55 11.61 11.50 11.53 229,324 -0.02(-0.15%)
May 19, 2014 11.66 11.68 11.52 11.55 230,330 -0.09(-0.81%)
May 16, 2014 11.54 11.67 11.53 11.64 148,924 +0.14(+1.23%)
May 15, 2014 11.63 11.67 11.48 11.50 252,553 -0.11(-0.97%)
May 14, 2014 11.54 11.64 11.54 11.62 143,393 +0.07(+0.61%)
May 13, 2014 11.64 11.69 11.53 11.54 209,971 -0.25(-2.10%)
May 12, 2014 11.72 11.80 11.71 11.79 254,803 +0.10(+0.86%)
May 09, 2014 11.70 11.73 11.67 11.69 146,692 -0.04(-0.30%)
May 08, 2014 11.72 11.73 11.65 11.73 169,621 +0.02(+0.20%)
May 07, 2014 11.68 11.75 11.63 11.70 163,694 +0.07(+0.57%)
May 06, 2014 11.71 11.72 11.58 11.64 282,932 -0.05(-0.47%)
May 05, 2014 11.76 11.76 11.62 11.69 164,017 -0.08(-0.65%)
May 02, 2014 11.67 11.79 11.46 11.77 294,973 +0.13(+1.12%)
May 01, 2014 11.66 11.68 11.59 11.64 126,706 +0.01(+0.10%)
Apr 30, 2014 11.57 11.67 11.53 11.63 228,305 +0.08(+0.72%)
Apr 29, 2014 11.64 11.65 11.51 11.54 245,109 -0.10(-0.86%)
Apr 28, 2014 11.54 11.68 11.41 11.64 195,743 +0.18(+1.55%)
Apr 25, 2014 11.43 11.55 11.40 11.47 172,951 +0.04(+0.36%)
Apr 24, 2014 11.47 11.53 11.40 11.43 308,665 -0.02(-0.21%)
Apr 23, 2014 11.46 11.57 11.37 11.45 236,580 +0.01(+0.05%)
Apr 22, 2014 11.58 11.66 11.34 11.44 328,312 -0.14(-1.17%)
Apr 21, 2014 11.59 11.69 11.50 11.58 162,819 -0.05(-0.41%)
Apr 17, 2014 11.62 11.63 11.63 11.63 272,000 +0.08(+0.66%)
Apr 16, 2014 11.53 11.64 11.41 11.55 219,830 +0.03(+0.26%)
Apr 15, 2014 11.31 11.53 11.21 11.52 302,944 +0.26(+2.31%)
Apr 14, 2014 11.24 11.30 11.20 11.26 218,894 -0.01(-0.05%)
Apr 11, 2014 11.18 11.30 11.12 11.27 209,225 +0.09(+0.79%)
Apr 10, 2014 11.29 11.31 11.15 11.18 167,917 -0.08(-0.68%)
Apr 09, 2014 11.20 11.31 11.15 11.25 208,747 +0.05(+0.42%)
Apr 08, 2014 11.25 11.27 11.07 11.21 144,080 +0.01(+0.11%)
Apr 07, 2014 11.34 11.44 11.17 11.20 170,545 -0.17(-1.51%)
Apr 04, 2014 11.39 11.42 11.30 11.37 100,430 +0.02(+0.16%)
Apr 03, 2014 11.30 11.41 11.25 11.35 126,904 +0.02(+0.21%)
Apr 02, 2014 11.24 11.37 11.24 11.33 136,700 +0.12(+1.05%)
Apr 01, 2014 11.28 11.31 11.18 11.21 176,728 -0.06(-0.52%)
Mar 31, 2014 11.46 11.46 11.25 11.27 224,152 -0.10(-0.88%)
Mar 28, 2014 11.21 11.41 11.18 11.37 273,223 +0.10(+0.85%)
Mar 27, 2014 11.17 11.37 11.06 11.27 143,129 +0.10(+0.89%)
Mar 26, 2014 11.08 11.25 10.92 11.17 370,365 +0.17(+1.56%)
Mar 25, 2014 10.99 11.03 10.88 11.00 460,666 -0.02(-0.16%)
Mar 24, 2014 11.15 11.15 10.99 11.02 338,271 -0.23(-2.05%)
Mar 21, 2014 10.90 11.25 10.88 11.25 716,519 +0.37(+3.42%)
Mar 20, 2014 10.95 10.97 10.81 10.88 294,575 -0.08(-0.75%)
Mar 19, 2014 11.04 11.04 10.91 10.96 332,095 -0.04(-0.38%)
Mar 18, 2014 11.01 11.05 10.94 11.00 367,046 -0.01(-0.05%)
Mar 17, 2014 11.08 11.14 10.98 11.01 264,058 -0.04(-0.37%)
Mar 14, 2014 10.99 11.08 10.99 11.05 258,164 +0.00(+0.00%)
Mar 13, 2014 11.05 11.14 10.96 11.05 320,934 +0.00(+0.00%)
Mar 12, 2014 11.05 11.15 10.93 11.05 319,270 -0.08(-0.74%)
Mar 11, 2014 11.28 11.28 11.09 11.13 329,719 -0.16(-1.41%)
Mar 10, 2014 11.34 11.37 11.19 11.29 220,572 -0.04(-0.37%)
Mar 07, 2014 11.41 11.49 11.33 11.33 154,467 -0.10(-0.88%)
Mar 06, 2014 11.34 11.44 11.34 11.43 133,110 +0.06(+0.57%)
Mar 05, 2014 11.46 11.52 11.33 11.37 388,540 -0.05(-0.41%)
Mar 04, 2014 11.43 11.49 11.30 11.41 176,315 +0.00(+0.00%)
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.