Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 10.92 11.20 10.91 11.16 532,362 +0.32(+2.92%)
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%)
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.