Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.94 10.96 10.86 10.90 8,400,784 -0.05(-0.49%)
Jun 27, 2014 10.86 10.96 10.85 10.95 8,778,461 +0.05(+0.42%)
Jun 26, 2014 10.85 10.94 10.71 10.91 10,268,731 +0.02(+0.21%)
Jun 25, 2014 10.76 10.92 10.64 10.88 10,553,370 +0.10(+0.92%)
Jun 24, 2014 10.85 10.98 10.77 10.78 9,110,758 -0.09(-0.84%)
Jun 23, 2014 10.89 10.93 10.80 10.88 7,720,823 -0.02(-0.14%)
Jun 20, 2014 10.90 10.97 10.87 10.89 10,200,534 +0.07(+0.63%)
Jun 19, 2014 10.88 10.88 10.75 10.82 9,154,904 -0.04(-0.35%)
Jun 18, 2014 10.83 10.90 10.75 10.86 11,896,101 +0.05(+0.42%)
Jun 17, 2014 10.66 10.89 10.63 10.81 11,271,401 +0.13(+1.21%)
Jun 16, 2014 10.79 10.79 10.63 10.69 9,133,883 -0.14(-1.26%)
Jun 13, 2014 10.78 10.89 10.77 10.82 9,129,773 +0.05(+0.42%)
Jun 12, 2014 10.83 10.86 10.73 10.78 8,499,357 -0.07(-0.63%)
Jun 11, 2014 10.90 10.91 10.75 10.85 7,089,712 -0.09(-0.83%)
Jun 10, 2014 10.97 11.01 10.88 10.94 8,460,170 +0.19(+1.77%)
Jun 06, 2014 10.66 10.77 10.65 10.75 6,972,457 +0.11(+1.00%)
Jun 05, 2014 10.59 10.65 10.50 10.64 10,726,621 +0.08(+0.72%)
Jun 04, 2014 10.56 10.63 10.53 10.56 11,037,387 -0.01(-0.07%)
Jun 03, 2014 10.46 10.64 10.43 10.57 8,986,554 +0.08(+0.80%)
Jun 02, 2014 10.42 10.50 10.34 10.49 6,762,804 +0.08(+0.73%)
May 30, 2014 10.34 10.48 10.33 10.41 10,571,041 +0.05(+0.44%)
May 29, 2014 10.34 10.37 10.23 10.37 16,704,432 +0.05(+0.52%)
May 28, 2014 10.30 10.35 10.20 10.31 8,185,491 +0.01(+0.07%)
May 27, 2014 10.18 10.34 10.18 10.31 7,989,519 +0.14(+1.35%)
May 23, 2014 10.12 10.17 10.17 10.17 6,666,087 +0.06(+0.60%)
May 22, 2014 10.08 10.14 10.07 10.11 4,481,628 +0.02(+0.19%)
May 21, 2014 10.02 10.14 10.01 10.09 6,900,607 +0.08(+0.76%)
May 20, 2014 10.09 10.10 9.930 10.01 11,303,504 -0.05(-0.53%)
May 19, 2014 9.899 10.07 9.899 10.07 11,350,040 +0.14(+1.45%)
May 16, 2014 9.960 9.964 9.801 9.922 12,921,457 -0.05(-0.46%)
May 15, 2014 10.01 10.05 9.763 9.967 16,366,602 -0.14(-1.35%)
May 14, 2014 10.41 10.43 10.07 10.10 15,298,796 -0.35(-3.33%)
May 13, 2014 10.50 10.55 10.44 10.45 10,361,623 -0.04(-0.36%)
May 12, 2014 10.34 10.51 10.29 10.49 8,457,501 +0.20(+1.91%)
May 09, 2014 10.26 10.30 10.11 10.29 9,876,694 +0.02(+0.15%)
May 08, 2014 10.29 10.41 10.20 10.28 16,110,182 -0.03(-0.29%)
May 07, 2014 10.19 10.32 10.10 10.31 11,474,986 +0.17(+1.72%)
May 06, 2014 10.32 10.33 10.13 10.13 13,144,212 -0.21(-2.05%)
May 05, 2014 10.28 10.36 10.20 10.35 7,750,577 +0.00(+0.00%)
May 02, 2014 10.27 10.55 10.26 10.35 10,567,834 +0.11(+1.03%)
May 01, 2014 10.31 10.38 10.19 10.24 11,662,976 -0.08(-0.81%)
Apr 30, 2014 10.20 10.34 10.16 10.32 11,356,546 +0.12(+1.19%)
Apr 29, 2014 10.16 10.25 10.11 10.20 13,827,207 +0.11(+1.05%)
Apr 28, 2014 10.22 10.27 9.983 10.10 17,845,424 -0.15(-1.48%)
Apr 25, 2014 10.29 10.35 10.22 10.25 12,135,395 -0.06(-0.59%)
Apr 24, 2014 10.53 10.54 10.28 10.31 13,895,283 -0.20(-1.94%)
Apr 23, 2014 10.52 10.54 10.33 10.51 16,266,812 -0.02(-0.14%)
Apr 22, 2014 10.26 10.57 10.26 10.53 13,326,426 +0.21(+2.05%)
Apr 21, 2014 10.29 10.43 10.27 10.32 9,400,691 +0.05(+0.52%)
Apr 17, 2014 10.37 10.26 10.26 10.26 18,197,674 +0.04(+0.37%)
Apr 16, 2014 10.29 10.30 10.13 10.22 16,326,640 +0.05(+0.45%)
Apr 15, 2014 10.09 10.26 10.03 10.18 13,962,236 +0.11(+1.05%)
Apr 14, 2014 10.10 10.18 9.945 10.07 11,080,332 +0.10(+0.99%)
Apr 11, 2014 10.05 10.15 9.793 9.975 26,097,670 -0.24(-2.37%)
Apr 10, 2014 10.59 10.60 10.20 10.22 14,029,508 -0.39(-3.64%)
Apr 09, 2014 10.58 10.61 10.44 10.60 11,931,925 +0.05(+0.50%)
Apr 08, 2014 10.51 10.60 10.42 10.55 10,573,235 +0.05(+0.43%)
Apr 07, 2014 10.73 10.75 10.41 10.50 16,388,278 -0.25(-2.32%)
Apr 04, 2014 10.99 11.04 10.74 10.75 11,015,668 -0.18(-1.66%)
Apr 03, 2014 10.86 10.96 10.82 10.94 9,368,477 +0.08(+0.77%)
Apr 02, 2014 10.91 10.91 10.78 10.85 12,915,107 -0.02(-0.21%)
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.