Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 12.67 12.71 12.56 12.68 119,763 +0.08(+0.63%)
Oct 30, 2014 12.44 12.63 12.44 12.60 112,744 +0.12(+0.96%)
Oct 29, 2014 12.61 12.61 12.43 12.48 90,447 -0.11(-0.87%)
Oct 28, 2014 12.45 12.59 12.44 12.59 26,156 +0.24(+1.94%)
Oct 27, 2014 12.34 12.37 12.39 12.35 44,124 -0.04(-0.32%)
Oct 24, 2014 12.40 12.42 12.35 12.39 49,152 +0.04(+0.32%)
Oct 23, 2014 12.25 12.40 12.25 12.35 25,150 +0.14(+1.15%)
Oct 22, 2014 12.35 12.37 12.21 12.21 24,424 -0.10(-0.81%)
Oct 21, 2014 12.20 12.33 12.20 12.31 44,986 +0.12(+0.98%)
Oct 20, 2014 12.15 12.20 12.11 12.19 35,337 +0.05(+0.41%)
Oct 17, 2014 12.17 12.20 12.12 12.14 52,737 +0.12(+0.96%)
Oct 16, 2014 11.86 12.07 11.83 12.02 36,434 +0.03(+0.29%)
Oct 15, 2014 12.04 12.06 11.76 11.99 165,601 -0.07(-0.59%)
Oct 14, 2014 12.08 12.16 12.04 12.06 24,550 +0.04(+0.33%)
Oct 13, 2014 12.13 12.15 12.02 12.02 53,530 -0.03(-0.24%)
Oct 10, 2014 12.13 12.15 12.05 12.05 51,241 -0.14(-1.15%)
Oct 09, 2014 12.40 12.42 12.17 12.19 25,540 -0.29(-2.30%)
Oct 08, 2014 12.33 12.48 12.25 12.48 54,311 +0.08(+0.63%)
Oct 07, 2014 12.51 12.51 12.40 12.40 16,562 -0.15(-1.20%)
Oct 06, 2014 12.55 12.56 12.46 12.55 96,862 +0.06(+0.48%)
Oct 03, 2014 12.45 12.49 12.41 12.49 21,651 -0.01(-0.08%)
Oct 02, 2014 12.58 12.58 12.35 12.50 79,206 -0.05(-0.40%)
Oct 01, 2014 12.66 12.69 12.55 12.55 45,127 -0.13(-1.00%)
Sep 30, 2014 12.72 12.72 12.64 12.68 34,371 -0.01(-0.10%)
Sep 29, 2014 12.69 12.74 12.64 12.69 41,520 -0.08(-0.63%)
Sep 26, 2014 12.75 12.80 12.75 12.77 26,770 +0.03(+0.24%)
Sep 25, 2014 12.85 12.85 12.71 12.74 52,839 -0.19(-1.47%)
Sep 24, 2014 12.86 12.94 12.82 12.93 48,403 -0.19(-1.42%)
Sep 23, 2014 13.15 13.22 13.09 13.12 97,578 -0.09(-0.71%)
Sep 22, 2014 13.25 13.33 13.17 13.21 28,745 -0.12(-0.90%)
Sep 19, 2014 13.40 13.42 13.29 13.33 18,763 -0.06(-0.45%)
Sep 18, 2014 13.48 13.48 13.36 13.39 22,087 +0.03(+0.19%)
Sep 17, 2014 13.54 13.54 13.37 13.37 15,412 -0.18(-1.36%)
Sep 16, 2014 13.41 13.57 13.41 13.55 10,704 +0.13(+0.96%)
Sep 15, 2014 13.49 13.49 13.49 13.42 17,422 -0.09(-0.67%)
Sep 12, 2014 13.57 13.57 13.49 13.51 53,234 -0.15(-1.10%)
Sep 11, 2014 13.70 13.70 13.65 13.66 22,419 -0.09(-0.65%)
Sep 10, 2014 13.77 13.77 13.65 13.75 36,644 -0.03(-0.22%)
Sep 09, 2014 13.78 13.82 13.75 13.78 14,283 -0.10(-0.72%)
Sep 08, 2014 14.00 14.00 13.85 13.88 35,180 -0.15(-1.07%)
Sep 05, 2014 13.94 14.06 13.94 14.03 26,148 +0.04(+0.29%)
Sep 04, 2014 14.09 14.07 13.97 13.99 14,738 -0.08(-0.57%)
Sep 03, 2014 14.06 14.14 14.05 14.07 9,372 +0.08(+0.57%)
Sep 02, 2014 14.06 14.06 13.92 13.99 40,523 -0.05(-0.36%)
Aug 29, 2014 13.97 14.04 14.04 14.04 16,400 +0.00(+0.00%)
Aug 28, 2014 14.05 14.05 14.00 14.04 14,649 -0.08(-0.57%)
Aug 27, 2014 14.13 14.13 14.05 14.12 27,285 +0.09(+0.68%)
Aug 26, 2014 14.04 14.05 14.01 14.03 37,336 +0.07(+0.47%)
Aug 25, 2014 13.95 13.96 13.94 13.96 16,811 +0.08(+0.58%)
Aug 22, 2014 13.87 13.89 13.82 13.88 25,142 -0.08(-0.57%)
Aug 21, 2014 13.94 13.96 13.92 13.96 18,204 +0.08(+0.61%)
Aug 20, 2014 13.79 13.89 13.87 13.88 12,155 +0.01(+0.04%)
Aug 19, 2014 13.86 13.89 13.86 13.87 26,260 +0.03(+0.22%)
Aug 18, 2014 13.77 13.85 13.77 13.84 6,015 +0.05(+0.36%)
Aug 15, 2014 13.86 13.86 13.71 13.79 9,022 +0.03(+0.22%)
Aug 14, 2014 13.80 13.80 13.74 13.76 29,917 +0.05(+0.36%)
Aug 13, 2014 13.75 13.75 13.65 13.71 68,860 +0.05(+0.37%)
Aug 12, 2014 13.61 13.67 13.61 13.66 40,844 +0.01(+0.07%)
Aug 11, 2014 13.68 13.68 13.61 13.65 30,930 +0.04(+0.29%)
Aug 08, 2014 13.50 13.61 13.50 13.61 26,208 +0.07(+0.52%)
Aug 07, 2014 13.69 13.70 13.50 13.54 36,688 -0.14(-1.02%)
Aug 06, 2014 13.61 13.73 13.61 13.68 13,647 -0.02(-0.15%)
Aug 05, 2014 13.84 13.84 13.62 13.70 27,286 -0.22(-1.58%)
Aug 04, 2014 13.86 13.95 13.82 13.92 32,510 +0.10(+0.72%)
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.