Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.64 11.66 11.53 11.56 447,071 -0.06(-0.54%)
Sep 29, 2014 11.54 11.65 11.54 11.63 168,956 +0.00(+0.00%)
Sep 26, 2014 11.56 11.63 11.50 11.63 173,194 +0.06(+0.55%)
Sep 25, 2014 11.69 11.72 11.47 11.56 218,247 -0.14(-1.16%)
Sep 24, 2014 11.67 11.72 11.61 11.70 164,936 +0.07(+0.62%)
Sep 23, 2014 11.69 11.76 11.56 11.63 296,832 -0.06(-0.54%)
Sep 22, 2014 11.84 11.86 11.68 11.69 326,659 -0.19(-1.60%)
Sep 19, 2014 11.93 12.06 11.84 11.88 916,314 -0.04(-0.30%)
Sep 18, 2014 11.73 11.92 11.72 11.91 282,120 +0.24(+2.09%)
Sep 17, 2014 11.65 11.74 11.59 11.67 220,283 +0.05(+0.47%)
Sep 16, 2014 11.63 11.70 11.54 11.62 259,006 -0.01(-0.08%)
Sep 15, 2014 11.71 11.72 11.69 11.63 191,329 -0.09(-0.77%)
Sep 12, 2014 11.66 11.72 11.58 11.72 256,674 +0.08(+0.70%)
Sep 11, 2014 11.52 11.63 11.50 11.63 175,621 +0.05(+0.47%)
Sep 10, 2014 11.53 11.68 11.49 11.58 239,790 +0.05(+0.39%)
Sep 09, 2014 11.63 11.65 11.44 11.54 230,164 -0.10(-0.85%)
Sep 08, 2014 11.51 11.65 11.46 11.63 145,286 +0.14(+1.26%)
Sep 05, 2014 11.53 11.53 11.41 11.49 99,417 -0.08(-0.70%)
Sep 04, 2014 11.63 11.73 11.54 11.57 133,282 -0.03(-0.23%)
Sep 03, 2014 11.72 11.74 11.54 11.60 303,077 -0.03(-0.23%)
Sep 02, 2014 11.52 11.64 11.47 11.63 306,940 +0.17(+1.50%)
Aug 29, 2014 11.38 11.45 11.45 11.45 127,544 +0.08(+0.71%)
Aug 28, 2014 11.52 11.52 11.36 11.37 218,845 -0.14(-1.26%)
Aug 27, 2014 11.48 11.53 11.45 11.52 220,207 +0.05(+0.39%)
Aug 26, 2014 11.34 11.52 11.35 11.47 222,960 +0.12(+1.03%)
Aug 25, 2014 11.47 11.47 11.32 11.35 151,913 -0.02(-0.16%)
Aug 22, 2014 11.36 11.44 11.28 11.37 243,576 +0.03(+0.24%)
Aug 21, 2014 11.13 11.36 11.04 11.35 195,203 +0.19(+1.70%)
Aug 20, 2014 11.20 11.20 11.09 11.16 344,417 -0.06(-0.56%)
Aug 19, 2014 11.24 11.29 11.17 11.22 226,396 +0.03(+0.24%)
Aug 18, 2014 11.15 11.25 11.07 11.19 317,594 +0.18(+1.64%)
Aug 15, 2014 11.25 11.25 10.90 11.01 493,090 -0.12(-1.06%)
Aug 14, 2014 11.05 11.17 11.01 11.13 364,590 +0.10(+0.90%)
Aug 13, 2014 10.98 11.05 10.90 11.03 346,331 +0.14(+1.24%)
Aug 12, 2014 10.86 10.95 10.86 10.89 409,962 -0.04(-0.33%)
Aug 11, 2014 10.89 11.04 10.74 10.93 831,117 +0.29(+2.72%)
Aug 08, 2014 10.64 10.70 10.61 10.64 359,107 -0.02(-0.17%)
Aug 07, 2014 10.90 10.90 10.61 10.66 372,535 -0.16(-1.50%)
Aug 06, 2014 10.71 10.88 10.67 10.82 318,890 +0.01(+0.08%)
Aug 05, 2014 10.64 10.82 10.64 10.81 236,754 +0.15(+1.44%)
Aug 04, 2014 10.70 10.75 10.49 10.66 342,441 -0.04(-0.34%)
Aug 01, 2014 10.78 10.85 10.60 10.69 385,547 -0.06(-0.59%)
Jul 31, 2014 10.85 10.97 10.76 10.76 449,056 -0.23(-2.06%)
Jul 30, 2014 10.89 11.01 10.85 10.98 439,293 +0.20(+1.84%)
Jul 29, 2014 10.66 10.88 10.62 10.78 311,490 +0.20(+1.88%)
Jul 28, 2014 10.69 10.77 10.50 10.59 227,889 -0.09(-0.85%)
Jul 25, 2014 10.64 10.72 10.61 10.68 190,353 -0.07(-0.67%)
Jul 24, 2014 10.79 10.89 10.59 10.75 194,263 -0.02(-0.17%)
Jul 23, 2014 10.73 10.82 10.68 10.77 130,719 +0.04(+0.34%)
Jul 22, 2014 10.81 10.85 10.69 10.73 175,459 -0.02(-0.17%)
Jul 21, 2014 10.82 10.82 10.69 10.75 140,084 -0.12(-1.08%)
Jul 18, 2014 10.63 10.92 10.63 10.87 297,813 +0.20(+1.86%)
Jul 17, 2014 10.95 11.00 10.63 10.67 302,399 -0.36(-3.28%)
Jul 16, 2014 11.25 11.25 11.01 11.03 222,471 -0.21(-1.85%)
Jul 15, 2014 11.22 11.32 11.15 11.24 367,102 +0.05(+0.40%)
Jul 14, 2014 11.19 11.25 11.11 11.19 305,641 +0.07(+0.65%)
Jul 11, 2014 10.91 11.16 10.86 11.12 332,976 +0.17(+1.57%)
Jul 10, 2014 10.85 11.06 10.85 10.95 239,862 -0.11(-0.98%)
Jul 09, 2014 11.02 11.16 11.01 11.06 273,713 +0.08(+0.74%)
Jul 08, 2014 10.97 11.02 10.88 10.97 240,656 -0.03(-0.25%)
Jul 07, 2014 11.21 11.21 10.96 11.00 300,247 -0.27(-2.41%)
Jul 03, 2014 11.21 11.27 11.27 11.27 264,713 +0.22(+1.96%)
Jul 02, 2014 11.12 11.16 11.05 11.06 210,242 -0.11(-0.97%)
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.