Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.95 10.95 10.95 10.95 452 +0.05(+0.46%)
May 29, 2014 10.96 10.97 10.90 10.90 12,265 -0.09(-0.82%)
May 28, 2014 10.99 10.99 10.99 10.99 1,469 +0.02(+0.18%)
May 27, 2014 10.95 10.97 10.95 10.97 1,834 +0.00(+0.00%)
May 26, 2014 10.97 10.97 10.97 10.97 1,130 -0.02(-0.18%)
May 23, 2014 10.99 11.00 10.99 10.99 904 -0.05(-0.45%)
May 21, 2014 11.04 11.04 11.04 11.04 0 +0.03(+0.27%)
May 20, 2014 11.02 11.02 11.01 11.01 2,525 +0.01(+0.09%)
May 16, 2014 11.00 11.00 11.00 0 +0.00(+0.00%)
May 15, 2014 10.99 11.00 10.99 11.00 1,321 +0.00(+0.00%)
May 14, 2014 11.00 11.00 10.99 11.00 1,130 -0.03(-0.27%)
May 13, 2014 11.01 11.03 11.01 11.03 478 +0.01(+0.09%)
May 09, 2014 11.02 11.02 11.02 78 +0.09(+0.82%)
May 08, 2014 10.99 10.99 10.93 10.93 1,770 -0.08(-0.73%)
May 07, 2014 11.01 11.01 11.01 11.01 452 +0.04(+0.36%)
May 06, 2014 10.98 10.98 10.97 10.97 478 -0.11(-0.99%)
May 05, 2014 11.09 11.09 11.08 11.08 652 -0.02(-0.18%)
May 02, 2014 11.07 11.10 11.07 11.10 3,816 +0.03(+0.27%)
May 01, 2014 11.07 11.07 11.07 11.07 552 +0.01(+0.09%)
Apr 30, 2014 11.06 11.06 11.06 11.06 565 -0.01(-0.09%)
Apr 29, 2014 11.08 11.08 11.07 11.07 2,687 -0.06(-0.54%)
Apr 28, 2014 11.13 11.14 11.13 11.13 2,560 -0.02(-0.18%)
Apr 25, 2014 11.15 11.15 11.15 11.15 226 +0.00(+0.00%)
Apr 24, 2014 11.14 11.15 11.14 11.15 1,386 +0.00(+0.00%)
Apr 23, 2014 11.17 11.17 11.15 11.15 1,582 +0.01(+0.09%)
Apr 22, 2014 11.10 11.14 11.10 11.14 8,017 +0.05(+0.45%)
Apr 21, 2014 11.14 11.15 11.09 11.09 2,131 -0.04(-0.36%)
Apr 17, 2014 11.13 11.13 11.13 0 +0.01(+0.09%)
Apr 16, 2014 11.12 11.12 11.12 11.12 778 +0.03(+0.27%)
Apr 15, 2014 11.10 11.10 11.09 11.09 1,556 +0.01(+0.09%)
Apr 14, 2014 11.08 11.33 11.08 11.08 6,315 -0.01(-0.09%)
Apr 11, 2014 11.09 11.09 11.09 11.09 339 +0.04(+0.36%)
Apr 10, 2014 11.05 11.05 11.05 11.05 1,356 +0.10(+0.91%)
Apr 09, 2014 11.03 11.03 10.95 10.95 1,720 -0.10(-0.90%)
Apr 08, 2014 11.07 11.07 11.04 11.05 2,147 -0.04(-0.36%)
Apr 07, 2014 11.09 11.09 11.08 11.09 2,916 -0.01(-0.09%)
Apr 04, 2014 11.09 11.10 11.08 11.10 4,294 -0.06(-0.54%)
Apr 03, 2014 11.16 11.16 11.16 11.16 339 +0.02(+0.18%)
Apr 02, 2014 11.15 11.15 11.14 11.14 806 +0.00(+0.00%)
Apr 01, 2014 11.15 11.15 11.14 11.14 778 -0.02(-0.18%)
Mar 31, 2014 11.14 11.16 11.14 11.16 865 -0.03(-0.27%)
Mar 28, 2014 11.16 11.19 11.16 11.19 4,133 +0.04(+0.36%)
Mar 27, 2014 11.18 11.18 11.15 11.15 4,168 -0.06(-0.54%)
Mar 26, 2014 11.28 11.28 11.21 11.21 2,747 -0.07(-0.62%)
Mar 25, 2014 11.30 11.30 11.28 11.28 10,774 -0.02(-0.18%)
Mar 24, 2014 11.32 11.33 11.30 11.30 2,008 -0.03(-0.26%)
Mar 21, 2014 11.32 11.34 11.32 11.33 8,188 -0.03(-0.26%)
Mar 20, 2014 11.37 11.37 11.36 11.36 452 +0.09(+0.80%)
Mar 19, 2014 11.32 11.32 11.27 11.27 2,034 +0.00(+0.00%)
Mar 18, 2014 11.21 11.27 11.21 11.27 1,130 +0.09(+0.81%)
Mar 17, 2014 11.19 11.19 11.18 11.18 865 -0.04(-0.36%)
Mar 14, 2014 11.21 11.30 11.21 11.22 160,780 +0.04(+0.36%)
Mar 13, 2014 11.19 11.19 11.18 11.18 6,018 -0.07(-0.62%)
Mar 12, 2014 11.25 11.25 11.25 11.25 1,456 +0.01(+0.09%)
Mar 11, 2014 11.21 11.24 11.20 11.24 1,569 +0.02(+0.18%)
Mar 10, 2014 11.23 11.24 11.22 11.22 1,821 -0.02(-0.18%)
Mar 07, 2014 11.19 11.24 11.19 11.24 791 +0.14(+1.26%)
Mar 06, 2014 11.10 11.10 11.10 11.10 100 -0.08(-0.72%)
Mar 05, 2014 11.19 11.19 11.18 11.18 743 -0.03(-0.27%)
Mar 04, 2014 11.21 11.21 11.21 11.21 226 -0.01(-0.09%)
Mar 03, 2014 11.22 11.22 11.22 11.22 3,164 +0.06(+0.54%)
Feb 28, 2014 11.23 11.23 11.16 11.16 1,847 -0.13(-1.15%)
Feb 27, 2014 11.30 11.30 11.28 11.29 3,616 +0.03(+0.27%)
Feb 26, 2014 11.24 11.27 11.24 11.26 4,185 +0.04(+0.36%)
Feb 25, 2014 11.21 11.22 11.21 11.22 3,077 +0.03(+0.27%)
Feb 24, 2014 11.20 11.25 11.19 11.19 1,647 -0.06(-0.53%)
Feb 21, 2014 11.28 11.28 11.25 11.25 1,625 +0.02(+0.18%)
Feb 20, 2014 11.21 11.24 11.20 11.23 5,597 +0.03(+0.27%)
Feb 19, 2014 11.15 11.20 11.15 11.20 1,408 +0.13(+1.17%)
Feb 18, 2014 11.09 11.09 11.07 11.07 938 -0.05(-0.45%)
Feb 14, 2014 11.12 11.12 11.12 0 +0.02(+0.18%)
Feb 13, 2014 11.11 11.11 11.10 11.10 1,269 -0.03(-0.27%)
Feb 12, 2014 11.13 11.13 11.13 11.13 830 -0.02(-0.18%)
Feb 11, 2014 11.19 11.19 11.15 11.15 2,355 -0.02(-0.18%)
Feb 10, 2014 11.18 11.19 11.17 11.17 782 +0.04(+0.36%)
Feb 07, 2014 11.13 11.13 11.13 11.13 178 -0.05(-0.45%)
Feb 06, 2014 11.20 11.20 11.17 11.18 1,895 -0.02(-0.18%)
Feb 05, 2014 11.24 11.24 11.20 11.20 2,951 +0.01(+0.09%)
Feb 04, 2014 11.19 11.19 11.19 11.19 452 -0.09(-0.80%)
Feb 03, 2014 11.29 11.29 11.21 11.28 1,065 +0.02(+0.18%)
Jan 31, 2014 11.30 11.30 11.25 11.26 1,856 -0.03(-0.27%)
Jan 30, 2014 11.29 11.29 11.29 11.29 457 +0.03(+0.27%)
Jan 29, 2014 11.24 11.26 11.21 11.26 1,341 +0.00(+0.00%)
Jan 28, 2014 11.29 11.29 11.26 11.26 1,786 +0.02(+0.18%)
Jan 27, 2014 11.23 11.24 11.23 11.24 1,434 +0.05(+0.45%)
Jan 24, 2014 11.22 11.22 11.19 11.19 691 -0.05(-0.44%)
Jan 23, 2014 11.21 11.24 11.21 11.24 15,652 +0.04(+0.36%)
Jan 22, 2014 11.09 11.20 11.09 11.20 18,200 +0.11(+0.99%)
Jan 21, 2014 11.09 11.09 11.09 11.09 1,080 +0.00(+0.00%)
Jan 20, 2014 11.09 11.09 11.09 11.09 3,600 +0.02(+0.18%)
Jan 17, 2014 11.07 11.07 11.07 11.07 10,000 +0.02(+0.18%)
Jan 16, 2014 11.05 11.05 11.05 11.05 400 +0.00(+0.00%)
Jan 15, 2014 11.05 11.05 11.05 11.05 540 -0.02(-0.18%)
Jan 14, 2014 11.02 11.07 11.02 11.07 4,860 +0.11(+1.00%)
Jan 13, 2014 10.98 10.98 10.96 10.96 1,300 -0.03(-0.27%)
Jan 10, 2014 11.00 11.01 10.99 10.99 660 +0.13(+1.20%)
Jan 07, 2014 10.86 10.86 10.86 0 +0.13(+1.21%)
Dec 30, 2013 10.73 10.73 10.73 0 -0.04(-0.37%)
Dec 27, 2013 10.77 10.77 10.77 10.77 2,100 +0.04(+0.37%)
Dec 24, 2013 10.73 10.73 10.73 0 +0.02(+0.19%)
Dec 23, 2013 10.71 10.71 10.71 10.71 720 -0.06(-0.56%)
Dec 20, 2013 10.82 10.82 10.77 10.77 1,740 -0.01(-0.09%)
Dec 19, 2013 10.78 10.78 10.78 10.78 1,320 +0.04(+0.37%)
Dec 18, 2013 10.76 10.76 10.74 10.74 560 +0.03(+0.28%)
Dec 17, 2013 10.70 10.71 10.70 10.71 1,060 +0.02(+0.19%)
Dec 16, 2013 10.69 10.69 10.69 10.69 360 -0.01(-0.09%)
Dec 13, 2013 10.71 10.71 10.70 10.70 640 -0.04(-0.37%)
Dec 12, 2013 10.74 10.74 10.74 10.74 1,080 +0.02(+0.19%)
Dec 11, 2013 10.71 10.72 10.71 10.72 720 +0.02(+0.19%)
Dec 10, 2013 10.70 10.70 10.70 10.70 360 -0.04(-0.37%)
Dec 09, 2013 10.72 10.74 10.72 10.74 820 +0.00(+0.00%)
Dec 06, 2013 10.71 10.74 10.71 10.74 820 +0.04(+0.37%)
Dec 05, 2013 10.76 10.76 10.70 10.70 4,097 +0.02(+0.19%)
Nov 29, 2013 10.68 10.68 10.68 0 +0.25(+2.40%)
Oct 23, 2013 10.43 10.43 10.43 0 +0.00(+0.00%)
Oct 16, 2013 10.43 10.43 10.43 0 -0.02(-0.19%)
Oct 15, 2013 10.45 10.45 10.45 10.45 5,000 +0.03(+0.29%)
Oct 11, 2013 10.42 10.42 10.42 0 -0.01(-0.10%)
Oct 10, 2013 10.43 10.43 10.43 10.43 7,500 +0.06(+0.58%)
Oct 04, 2013 10.37 10.37 10.37 0 +0.00(+0.00%)
Oct 02, 2013 10.37 10.37 10.37 0 +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.