Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 11.76 12.23 11.70 12.01 686,609 +0.42(+3.62%)
Mar 28, 2014 12.14 12.39 11.50 11.59 549,009 -0.52(-4.29%)
Mar 27, 2014 11.64 12.13 11.30 12.11 661,876 +0.47(+4.04%)
Mar 26, 2014 12.31 12.48 11.60 11.64 520,783 -0.50(-4.12%)
Mar 25, 2014 12.57 12.74 11.81 12.14 575,804 +0.00(+0.00%)
Mar 24, 2014 12.50 12.64 11.71 12.14 596,467 -0.33(-2.65%)
Mar 21, 2014 13.00 13.40 12.47 12.47 821,402 -0.47(-3.63%)
Mar 20, 2014 12.95 13.13 12.87 12.94 364,175 -0.06(-0.46%)
Mar 19, 2014 12.97 13.10 12.79 13.00 454,792 +0.00(+0.00%)
Mar 18, 2014 12.79 13.11 12.67 13.00 993,744 +0.24(+1.88%)
Mar 17, 2014 12.58 12.89 12.47 12.76 968,901 +0.31(+2.49%)
Mar 14, 2014 12.49 12.77 12.12 12.45 528,649 -0.05(-0.40%)
Mar 13, 2014 12.16 12.69 12.00 12.50 931,205 +0.38(+3.14%)
Mar 12, 2014 11.56 12.22 11.56 12.12 569,739 +0.22(+1.85%)
Mar 11, 2014 11.45 11.99 11.25 11.90 849,030 +0.50(+4.39%)
Mar 10, 2014 11.87 11.97 11.25 11.40 1,687,131 -0.52(-4.36%)
Mar 07, 2014 13.05 13.05 11.85 11.92 1,457,678 -1.09(-8.38%)
Mar 06, 2014 13.09 13.64 12.80 13.01 959,578 -0.02(-0.15%)
Mar 05, 2014 12.26 13.23 12.26 13.03 962,123 +0.80(+6.54%)
Mar 04, 2014 11.95 12.44 11.79 12.23 1,335,069 +0.99(+8.81%)
Mar 03, 2014 11.22 11.38 10.93 11.24 415,988 -0.19(-1.66%)
Feb 28, 2014 12.19 12.24 11.39 11.43 619,751 -0.71(-5.85%)
Feb 27, 2014 11.72 12.15 11.56 12.14 459,295 +0.36(+3.06%)
Feb 26, 2014 12.17 12.31 11.73 11.78 373,728 -0.30(-2.48%)
Feb 25, 2014 11.80 12.19 11.63 12.08 359,705 +0.31(+2.63%)
Feb 24, 2014 12.20 12.23 11.69 11.77 418,674 -0.25(-2.08%)
Feb 21, 2014 12.19 12.43 11.87 12.02 428,923 -0.05(-0.41%)
Feb 20, 2014 11.77 12.18 11.57 12.07 528,816 +0.08(+0.67%)
Feb 19, 2014 12.12 12.39 11.92 11.99 440,506 -0.22(-1.80%)
Feb 18, 2014 11.77 12.24 11.77 12.21 486,300 +0.50(+4.27%)
Feb 14, 2014 11.70 11.71 11.71 11.71 286,300 -0.04(-0.34%)
Feb 13, 2014 11.41 11.88 11.26 11.75 377,463 +0.13(+1.12%)
Feb 12, 2014 11.07 11.75 11.07 11.62 516,868 +0.53(+4.78%)
Feb 11, 2014 10.88 11.38 10.87 11.09 516,435 +0.24(+2.21%)
Feb 10, 2014 10.75 10.89 10.42 10.85 241,654 +0.16(+1.50%)
Feb 07, 2014 10.39 10.97 10.28 10.69 253,881 +0.38(+3.69%)
Feb 06, 2014 10.28 10.48 10.11 10.31 290,632 +0.07(+0.68%)
Feb 05, 2014 10.37 10.50 9.990 10.24 444,336 -0.10(-0.97%)
Feb 04, 2014 10.70 10.82 10.21 10.34 375,956 -0.26(-2.45%)
Feb 03, 2014 11.35 11.46 10.56 10.60 443,831 -0.82(-7.18%)
Jan 31, 2014 11.51 11.78 11.32 11.42 340,364 -0.30(-2.56%)
Jan 30, 2014 11.42 11.87 11.23 11.72 499,058 +0.55(+4.92%)
Jan 29, 2014 11.12 11.73 10.80 11.17 438,602 -0.21(-1.85%)
Jan 28, 2014 10.81 11.49 10.78 11.38 642,693 +0.64(+5.96%)
Jan 27, 2014 10.81 11.25 9.910 10.74 641,942 -0.10(-0.92%)
Jan 24, 2014 11.02 11.22 10.42 10.84 723,465 -0.51(-4.49%)
Jan 23, 2014 11.21 11.43 10.98 11.35 393,283 +0.03(+0.27%)
Jan 22, 2014 11.62 11.70 10.81 11.32 984,360 -0.33(-2.83%)
Jan 21, 2014 12.62 12.65 11.40 11.65 975,286 -0.86(-6.87%)
Jan 17, 2014 12.74 12.51 12.51 12.51 376,300 -0.23(-1.81%)
Jan 16, 2014 12.75 12.86 12.55 12.74 315,297 -0.04(-0.31%)
Jan 15, 2014 12.77 12.80 12.47 12.78 366,665 +0.01(+0.08%)
Jan 14, 2014 12.26 12.85 12.26 12.77 464,020 +0.50(+4.07%)
Jan 13, 2014 12.73 12.97 12.00 12.27 878,846 -0.42(-3.31%)
Jan 10, 2014 12.12 12.75 12.00 12.69 839,395 +0.55(+4.53%)
Jan 09, 2014 12.01 12.25 11.90 12.14 459,005 +0.15(+1.25%)
Jan 08, 2014 11.90 12.25 11.70 11.99 457,414 +0.07(+0.59%)
Jan 07, 2014 11.59 12.01 11.35 11.92 607,443 +0.61(+5.39%)
Jan 06, 2014 12.08 12.10 11.25 11.31 820,068 -0.77(-6.37%)
Jan 03, 2014 11.80 12.14 11.56 12.08 615,133 +0.41(+3.51%)
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.