Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.85 10.85 10.71 10.85 272,562 +0.04(+0.33%)
Jun 27, 2014 10.73 10.87 10.73 10.81 779,088 -0.03(-0.25%)
Jun 26, 2014 10.79 10.85 10.69 10.84 133,299 +0.02(+0.17%)
Jun 25, 2014 10.73 10.86 10.68 10.82 245,773 +0.03(+0.25%)
Jun 24, 2014 10.84 10.95 10.77 10.79 497,982 -0.05(-0.50%)
Jun 23, 2014 10.85 10.88 10.78 10.85 230,943 -0.01(-0.08%)
Jun 20, 2014 10.78 10.86 10.78 10.86 554,227 +0.08(+0.76%)
Jun 19, 2014 10.85 10.85 10.69 10.78 354,451 -0.06(-0.58%)
Jun 18, 2014 10.70 10.85 10.67 10.84 195,415 +0.11(+1.01%)
Jun 17, 2014 10.49 10.75 10.49 10.73 241,671 +0.23(+2.15%)
Jun 16, 2014 10.56 10.60 10.41 10.50 129,299 -0.11(-1.02%)
Jun 13, 2014 10.69 10.85 10.59 10.61 125,957 -0.05(-0.42%)
Jun 12, 2014 10.71 10.82 10.58 10.66 180,509 -0.10(-0.92%)
Jun 11, 2014 10.78 10.83 10.72 10.76 245,682 -0.09(-0.83%)
Jun 10, 2014 10.81 10.87 10.78 10.85 214,973 +0.08(+0.76%)
Jun 06, 2014 10.49 10.82 10.49 10.77 284,758 +0.26(+2.50%)
Jun 05, 2014 10.25 10.55 10.15 10.50 316,251 +0.24(+2.38%)
Jun 04, 2014 10.25 10.38 10.16 10.26 219,874 -0.05(-0.53%)
Jun 03, 2014 10.22 10.36 10.20 10.31 210,148 +0.08(+0.80%)
Jun 02, 2014 10.30 10.37 10.04 10.23 243,168 -0.01(-0.09%)
May 30, 2014 10.28 10.39 10.15 10.24 168,559 -0.01(-0.09%)
May 29, 2014 10.27 10.27 10.13 10.25 99,816 +0.05(+0.44%)
May 28, 2014 10.39 10.45 10.19 10.21 250,566 -0.22(-2.08%)
May 27, 2014 10.41 10.50 10.33 10.42 164,524 +0.09(+0.87%)
May 23, 2014 10.24 10.33 10.33 10.33 150,111 +0.11(+1.06%)
May 22, 2014 10.18 10.26 10.16 10.22 66,185 +0.12(+1.16%)
May 21, 2014 10.13 10.22 10.02 10.11 185,675 +0.04(+0.36%)
May 20, 2014 10.13 10.15 9.962 10.07 410,503 -0.11(-1.07%)
May 19, 2014 9.926 10.21 9.908 10.18 140,584 +0.19(+1.90%)
May 16, 2014 9.962 9.998 9.817 9.989 212,126 -0.01(-0.09%)
May 15, 2014 9.998 10.08 9.798 9.998 195,166 -0.06(-0.63%)
May 14, 2014 10.35 10.36 10.06 10.06 298,523 -0.33(-3.22%)
May 13, 2014 10.43 10.47 10.30 10.40 185,002 -0.06(-0.61%)
May 12, 2014 10.27 10.53 10.23 10.46 311,908 +0.23(+2.30%)
May 09, 2014 10.01 10.24 10.01 10.22 301,223 +0.14(+1.34%)
May 08, 2014 10.15 10.26 10.06 10.09 268,595 -0.10(-0.98%)
May 07, 2014 10.07 10.21 9.944 10.19 265,056 +0.14(+1.44%)
May 06, 2014 10.25 10.30 10.02 10.04 407,480 -0.29(-2.80%)
May 05, 2014 10.40 10.46 10.24 10.33 209,549 -0.15(-1.47%)
May 02, 2014 10.46 10.63 10.42 10.49 284,186 +0.07(+0.70%)
May 01, 2014 10.70 10.84 10.31 10.41 395,019 -0.40(-3.68%)
Apr 30, 2014 10.69 10.87 10.59 10.81 216,454 +0.07(+0.67%)
Apr 29, 2014 10.96 10.98 10.71 10.74 168,161 -0.14(-1.25%)
Apr 28, 2014 10.97 11.06 10.79 10.88 151,894 -0.07(-0.66%)
Apr 25, 2014 10.98 11.05 10.85 10.95 237,515 -0.12(-1.06%)
Apr 24, 2014 11.33 11.33 11.03 11.06 139,417 -0.23(-2.00%)
Apr 23, 2014 11.26 11.35 11.22 11.29 148,040 -0.02(-0.16%)
Apr 22, 2014 11.17 11.35 11.16 11.31 241,432 +0.13(+1.13%)
Apr 21, 2014 11.29 11.29 11.15 11.18 136,664 -0.06(-0.56%)
Apr 17, 2014 11.08 11.25 11.25 11.25 150,443 +0.11(+0.97%)
Apr 16, 2014 11.16 11.26 11.07 11.14 445,546 +0.04(+0.33%)
Apr 15, 2014 11.15 11.25 10.98 11.10 267,115 -0.05(-0.41%)
Apr 14, 2014 11.28 11.31 11.01 11.15 375,738 +0.01(+0.08%)
Apr 11, 2014 11.17 11.33 11.12 11.14 557,518 -0.12(-1.04%)
Apr 10, 2014 11.42 11.54 11.23 11.25 382,800 -0.21(-1.81%)
Apr 09, 2014 11.47 11.54 11.29 11.46 166,785 +0.00(+0.00%)
Apr 08, 2014 11.35 11.56 11.27 11.46 317,282 +0.16(+1.44%)
Apr 07, 2014 11.23 11.40 11.20 11.30 328,065 +0.00(+0.00%)
Apr 04, 2014 11.75 11.75 11.28 11.30 294,984 -0.36(-3.10%)
Apr 03, 2014 11.68 11.68 11.60 11.66 141,104 -0.02(-0.15%)
Apr 02, 2014 11.68 11.69 11.48 11.68 343,549 +0.01(+0.08%)
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.