Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 12.51 12.46 12.46 12.46 11,408,057 -0.05(-0.37%)
Aug 28, 2014 12.47 12.53 12.43 12.51 3,075,131 -0.01(-0.12%)
Aug 27, 2014 12.60 12.55 12.49 12.52 4,086,106 -0.03(-0.26%)
Aug 26, 2014 12.64 12.65 12.55 12.55 3,387,526 -0.07(-0.52%)
Aug 25, 2014 12.61 12.69 12.56 12.62 3,522,417 +0.06(+0.45%)
Aug 22, 2014 12.57 12.63 12.54 12.56 4,291,613 -0.06(-0.51%)
Aug 21, 2014 12.39 12.64 12.35 12.62 7,870,071 +0.26(+2.08%)
Aug 20, 2014 12.32 12.38 12.30 12.37 2,971,311 +0.01(+0.06%)
Aug 19, 2014 12.34 12.38 12.31 12.36 4,045,254 +0.05(+0.39%)
Aug 18, 2014 12.22 12.34 12.18 12.31 3,550,834 +0.17(+1.40%)
Aug 15, 2014 12.26 12.27 12.06 12.14 18,419,870 -0.06(-0.51%)
Aug 14, 2014 12.14 12.21 12.10 12.20 4,194,292 +0.11(+0.87%)
Aug 13, 2014 12.10 12.13 12.04 12.10 5,020,826 +0.02(+0.18%)
Aug 12, 2014 12.03 12.11 12.03 12.08 6,437,532 +0.08(+0.62%)
Aug 11, 2014 11.94 12.06 11.94 12.00 4,126,437 +0.08(+0.65%)
Aug 08, 2014 11.81 11.92 11.80 11.92 4,763,926 +0.14(+1.18%)
Aug 07, 2014 11.87 11.89 11.76 11.79 4,754,657 -0.05(-0.39%)
Aug 06, 2014 11.74 11.88 11.73 11.83 3,895,432 +0.05(+0.46%)
Aug 05, 2014 11.68 11.84 11.68 11.78 4,823,446 +0.03(+0.22%)
Aug 04, 2014 11.65 11.77 11.61 11.75 3,264,839 +0.11(+0.98%)
Aug 01, 2014 11.58 11.72 11.58 11.64 5,174,750 +0.01(+0.05%)
Jul 31, 2014 12.00 12.00 11.63 11.63 5,754,760 -0.15(-1.27%)
Jul 30, 2014 11.85 11.86 11.76 11.78 4,700,486 +0.03(+0.25%)
Jul 29, 2014 11.79 11.84 11.75 11.75 5,816,157 -0.05(-0.45%)
Jul 28, 2014 11.79 11.86 11.72 11.81 4,026,073 +0.00(+0.01%)
Jul 25, 2014 11.78 11.84 11.69 11.80 5,246,317 -0.01(-0.11%)
Jul 24, 2014 11.75 11.89 11.75 11.82 3,711,529 +0.09(+0.75%)
Jul 23, 2014 11.81 12.07 11.71 11.73 9,528,497 -0.03(-0.24%)
Jul 22, 2014 11.72 11.76 11.67 11.76 3,999,880 +0.11(+0.90%)
Jul 21, 2014 11.63 11.68 11.59 11.65 2,674,039 -0.00(-0.03%)
Jul 18, 2014 11.48 11.67 11.48 11.66 5,241,166 +0.21(+1.81%)
Jul 17, 2014 11.65 11.68 11.43 11.45 6,074,290 -0.22(-1.91%)
Jul 16, 2014 11.70 11.74 11.62 11.67 2,792,129 +0.00(+0.00%)
Jul 15, 2014 11.72 11.77 11.64 11.67 3,568,940 -0.06(-0.47%)
Jul 14, 2014 11.75 11.81 11.72 11.73 1,939,038 +0.04(+0.38%)
Jul 11, 2014 11.72 11.74 11.65 11.68 2,309,523 -0.01(-0.07%)
Jul 10, 2014 11.66 11.75 11.63 11.69 1,960,072 -0.07(-0.64%)
Jul 09, 2014 11.83 11.84 11.70 11.77 2,285,803 -0.05(-0.41%)
Jul 08, 2014 11.83 11.85 11.71 11.81 3,755,572 -0.02(-0.15%)
Jul 07, 2014 11.83 11.87 11.76 11.83 2,895,478 +0.00(+0.01%)
Jul 03, 2014 11.77 11.83 11.83 11.83 3,472,520 +0.08(+0.64%)
Jul 02, 2014 11.75 11.77 11.71 11.76 2,601,356 -0.02(-0.15%)
Jul 01, 2014 11.72 11.78 11.65 11.77 6,403,923 +0.12(+1.05%)
Jun 30, 2014 11.64 11.66 11.59 11.65 3,361,242 +0.01(+0.07%)
Jun 27, 2014 11.53 11.68 11.53 11.64 3,378,241 +0.08(+0.73%)
Jun 26, 2014 11.63 11.63 11.48 11.56 2,924,135 -0.07(-0.58%)
Jun 25, 2014 11.61 11.66 11.57 11.63 3,820,450 -0.00(-0.04%)
Jun 24, 2014 11.72 11.76 11.62 11.63 3,022,440 -0.11(-0.96%)
Jun 23, 2014 11.78 11.81 11.73 11.74 2,219,560 -0.05(-0.39%)
Jun 20, 2014 11.82 11.84 11.76 11.79 5,155,403 +0.01(+0.07%)
Jun 19, 2014 11.74 11.80 11.70 11.78 3,861,517 +0.05(+0.42%)
Jun 18, 2014 11.70 11.74 11.59 11.73 5,230,814 +0.03(+0.26%)
Jun 17, 2014 11.64 11.75 11.61 11.70 3,002,796 +0.03(+0.28%)
Jun 16, 2014 11.69 11.75 11.63 11.67 2,000,618 -0.04(-0.35%)
Jun 13, 2014 11.75 11.78 11.67 11.71 2,298,130 -0.02(-0.20%)
Jun 12, 2014 11.75 11.84 11.69 11.73 2,951,047 -0.13(-1.07%)
Jun 11, 2014 11.77 11.88 11.73 11.86 2,559,346 +0.05(+0.41%)
Jun 10, 2014 11.83 11.85 11.79 11.81 2,943,887 +0.01(+0.10%)
Jun 06, 2014 11.76 11.84 11.74 11.80 5,304,899 +0.09(+0.74%)
Jun 05, 2014 11.64 11.74 11.62 11.71 5,099,505 +0.09(+0.80%)
Jun 04, 2014 11.63 11.66 11.60 11.62 2,295,693 -0.04(-0.38%)
Jun 03, 2014 11.65 11.68 11.56 11.66 3,697,685 -0.04(-0.37%)
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.