Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 12.34 12.37 12.17 12.17 92,309,840 -0.26(-2.05%)
Jul 30, 2014 12.42 12.48 12.35 12.43 73,311,192 +0.05(+0.44%)
Jul 29, 2014 12.46 12.49 12.37 12.37 52,336,052 -0.07(-0.52%)
Jul 28, 2014 12.42 12.47 12.36 12.44 77,635,680 +0.01(+0.04%)
Jul 25, 2014 12.46 12.49 12.42 12.43 66,846,236 -0.07(-0.56%)
Jul 24, 2014 12.51 12.53 12.48 12.50 37,571,168 +0.03(+0.22%)
Jul 23, 2014 12.46 12.50 12.44 12.48 21,089,858 +0.03(+0.22%)
Jul 22, 2014 12.45 12.47 12.42 12.45 23,926,254 +0.04(+0.31%)
Jul 21, 2014 12.38 12.43 12.36 12.41 27,231,744 -0.03(-0.26%)
Jul 18, 2014 12.34 12.46 12.34 12.45 38,624,016 +0.14(+1.15%)
Jul 17, 2014 12.41 12.46 12.29 12.30 62,857,084 -0.16(-1.31%)
Jul 16, 2014 12.50 12.52 12.43 12.47 49,096,708 -0.02(-0.17%)
Jul 15, 2014 12.47 12.52 12.42 12.49 54,316,236 +0.09(+0.70%)
Jul 14, 2014 12.45 12.45 12.39 12.40 39,270,556 +0.08(+0.62%)
Jul 11, 2014 12.29 12.34 12.23 12.33 39,038,124 +0.02(+0.18%)
Jul 10, 2014 12.25 12.34 12.20 12.30 47,553,896 -0.08(-0.66%)
Jul 09, 2014 12.37 12.40 12.34 12.39 35,726,828 +0.03(+0.26%)
Jul 08, 2014 12.44 12.45 12.33 12.35 63,024,460 -0.11(-0.87%)
Jul 07, 2014 12.50 12.50 12.42 12.46 45,488,332 -0.05(-0.43%)
Jul 03, 2014 12.50 12.52 12.52 12.52 50,119,536 +0.10(+0.79%)
Jul 02, 2014 12.42 12.47 12.41 12.42 32,472,526 -0.01(-0.09%)
Jul 01, 2014 12.38 12.48 12.38 12.43 52,202,668 +0.08(+0.62%)
Jun 30, 2014 12.34 12.37 12.32 12.35 68,765,768 -0.01(-0.09%)
Jun 27, 2014 12.28 12.36 12.28 12.36 33,033,964 +0.05(+0.40%)
Jun 26, 2014 12.34 12.36 12.22 12.31 49,203,860 -0.04(-0.35%)
Jun 25, 2014 12.29 12.37 12.27 12.36 47,242,728 +0.01(+0.09%)
Jun 24, 2014 12.40 12.46 12.33 12.35 41,480,100 -0.08(-0.66%)
Jun 23, 2014 12.40 12.44 12.36 12.43 35,684,948 +0.03(+0.22%)
Jun 20, 2014 12.41 12.42 12.36 12.40 45,863,360 +0.05(+0.39%)
Jun 19, 2014 12.37 12.39 12.31 12.35 42,702,336 -0.02(-0.13%)
Jun 18, 2014 12.29 12.39 12.24 12.37 57,225,828 +0.07(+0.57%)
Jun 17, 2014 12.16 12.31 12.15 12.30 45,175,808 +0.12(+1.02%)
Jun 16, 2014 12.21 12.21 12.14 12.17 61,796,476 -0.06(-0.49%)
Jun 13, 2014 12.26 12.29 12.20 12.23 51,688,416 +0.01(+0.04%)
Jun 12, 2014 12.30 12.30 12.21 12.23 55,538,796 -0.08(-0.62%)
Jun 11, 2014 12.34 12.34 12.27 12.30 37,998,748 -0.08(-0.66%)
Jun 10, 2014 12.36 12.39 12.34 12.39 39,639,372 +0.05(+0.39%)
Jun 06, 2014 12.29 12.35 12.27 12.34 55,179,756 +0.08(+0.66%)
Jun 05, 2014 12.16 12.26 12.11 12.26 57,164,632 +0.11(+0.94%)
Jun 04, 2014 12.07 12.15 12.07 12.14 36,154,408 +0.03(+0.27%)
Jun 03, 2014 12.06 12.11 12.04 12.11 28,974,574 +0.02(+0.13%)
Jun 02, 2014 12.07 12.10 12.01 12.09 37,507,048 +0.03(+0.27%)
May 30, 2014 12.01 12.07 12.00 12.06 50,326,824 +0.03(+0.22%)
May 29, 2014 12.03 12.04 11.98 12.03 27,559,736 +0.03(+0.23%)
May 28, 2014 12.00 12.04 11.98 12.01 60,716,136 -0.02(-0.18%)
May 27, 2014 11.95 12.08 11.95 12.03 42,623,028 +0.10(+0.86%)
May 23, 2014 11.90 11.93 11.93 11.93 37,671,192 +0.03(+0.23%)
May 22, 2014 11.85 11.90 11.82 11.90 24,355,730 +0.06(+0.55%)
May 21, 2014 11.80 11.88 11.80 11.83 58,631,456 +0.08(+0.64%)
May 20, 2014 11.81 11.83 11.71 11.76 35,995,744 -0.07(-0.60%)
May 19, 2014 11.74 11.84 11.73 11.83 36,987,880 +0.06(+0.53%)
May 16, 2014 11.76 11.77 11.68 11.77 61,868,276 +0.01(+0.11%)
May 15, 2014 11.83 11.85 11.67 11.75 72,813,008 -0.14(-1.14%)
May 14, 2014 11.96 11.97 11.87 11.89 47,091,456 -0.09(-0.72%)
May 13, 2014 11.99 12.02 11.96 11.97 43,411,496 -0.01(-0.09%)
May 12, 2014 11.93 11.99 11.90 11.99 38,026,604 +0.12(+1.00%)
May 09, 2014 11.87 11.88 11.79 11.87 44,098,412 -0.01(-0.05%)
May 08, 2014 11.82 11.94 11.82 11.87 53,669,908 +0.03(+0.27%)
May 07, 2014 11.74 11.85 11.71 11.84 75,629,864 +0.16(+1.34%)
May 06, 2014 11.82 11.82 11.68 11.68 110,946,200 -0.17(-1.42%)
May 05, 2014 11.79 11.86 11.75 11.85 34,838,668 -0.05(-0.41%)
May 02, 2014 11.91 12.01 11.87 11.90 51,949,016 -0.01(-0.05%)
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.