Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 10.25 10.32 10.16 10.19 14,635,950 -0.08(-0.74%)
Sep 29, 2014 10.20 10.32 10.17 10.26 9,637,285 -0.05(-0.44%)
Sep 26, 2014 10.28 10.33 10.22 10.31 6,908,250 +0.06(+0.60%)
Sep 25, 2014 10.32 10.35 10.22 10.25 9,177,976 -0.11(-1.11%)
Sep 24, 2014 10.40 10.43 10.29 10.36 13,588,311 -0.02(-0.22%)
Sep 23, 2014 10.51 10.55 10.36 10.39 12,355,700 -0.13(-1.24%)
Sep 22, 2014 10.65 10.68 10.51 10.52 9,809,582 -0.15(-1.43%)
Sep 19, 2014 10.85 10.86 10.65 10.67 13,730,926 -0.13(-1.20%)
Sep 18, 2014 10.70 10.84 10.67 10.80 13,379,165 +0.13(+1.22%)
Sep 17, 2014 10.58 10.74 10.53 10.67 13,246,050 +0.11(+1.01%)
Sep 16, 2014 10.52 10.67 10.52 10.56 7,219,943 +0.01(+0.07%)
Sep 15, 2014 10.65 10.67 10.52 10.55 9,614,480 -0.09(-0.86%)
Sep 12, 2014 10.58 10.72 10.56 10.65 15,385,046 +0.07(+0.65%)
Sep 11, 2014 10.57 10.62 10.52 10.58 9,148,072 -0.04(-0.36%)
Sep 10, 2014 10.41 10.65 10.41 10.61 11,542,933 +0.22(+2.13%)
Sep 09, 2014 10.46 10.48 10.37 10.39 11,396,081 -0.13(-1.23%)
Sep 08, 2014 10.49 10.54 10.40 10.52 8,410,021 +0.02(+0.22%)
Sep 05, 2014 10.47 10.51 10.37 10.50 8,301,814 +0.02(+0.15%)
Sep 04, 2014 10.45 10.58 10.45 10.48 9,586,208 +0.05(+0.51%)
Sep 03, 2014 10.51 10.53 10.38 10.43 7,721,463 -0.05(-0.44%)
Sep 02, 2014 10.43 10.52 10.41 10.48 8,823,264 +0.08(+0.73%)
Aug 29, 2014 10.32 10.40 10.40 10.40 5,865,741 +0.08(+0.74%)
Aug 28, 2014 10.34 10.38 10.26 10.32 6,684,210 -0.03(-0.33%)
Aug 27, 2014 10.45 10.48 10.33 10.36 7,717,239 -0.09(-0.87%)
Aug 26, 2014 10.44 10.48 10.41 10.45 7,469,724 +0.02(+0.22%)
Aug 25, 2014 10.38 10.48 10.37 10.43 8,234,513 +0.12(+1.18%)
Aug 22, 2014 10.31 10.44 10.27 10.31 10,490,252 -0.02(-0.15%)
Aug 21, 2014 10.23 10.37 10.19 10.32 11,643,753 +0.10(+0.97%)
Aug 20, 2014 10.09 10.24 10.08 10.22 10,332,478 +0.13(+1.28%)
Aug 19, 2014 10.15 10.25 10.08 10.09 10,949,310 -0.05(-0.45%)
Aug 18, 2014 10.09 10.26 10.08 10.14 11,169,423 +0.11(+1.06%)
Aug 15, 2014 10.02 10.12 9.933 10.03 11,452,133 +0.05(+0.46%)
Aug 14, 2014 10.03 10.09 9.963 9.986 7,114,102 -0.02(-0.23%)
Aug 13, 2014 10.01 10.06 9.971 10.01 6,122,287 +0.04(+0.38%)
Aug 12, 2014 9.917 10.00 9.887 9.971 8,094,985 +0.05(+0.46%)
Aug 11, 2014 10.07 10.07 9.910 9.925 14,940,008 -0.12(-1.21%)
Aug 08, 2014 9.910 10.02 9.864 10.05 10,777,464 +0.17(+1.69%)
Aug 07, 2014 10.08 10.10 9.864 9.879 8,364,708 -0.16(-1.59%)
Aug 06, 2014 9.971 10.11 9.963 10.04 8,280,475 +0.02(+0.23%)
Aug 05, 2014 10.01 10.13 9.963 10.02 10,049,633 -0.05(-0.45%)
Aug 04, 2014 10.19 10.23 9.993 10.06 14,914,338 -0.09(-0.90%)
Aug 01, 2014 10.27 10.37 10.08 10.15 13,455,688 -0.14(-1.40%)
Jul 31, 2014 10.39 10.44 10.29 10.30 15,000,093 -0.15(-1.46%)
Jul 30, 2014 10.46 10.52 10.36 10.45 9,372,476 +0.10(+0.96%)
Jul 29, 2014 10.43 10.46 10.34 10.35 8,280,577 -0.05(-0.51%)
Jul 28, 2014 10.53 10.58 10.40 10.40 11,883,470 -0.14(-1.30%)
Jul 25, 2014 10.46 10.58 10.43 10.54 19,056,600 +0.08(+0.80%)
Jul 24, 2014 10.36 10.51 10.35 10.46 25,971,870 +0.13(+1.25%)
Jul 23, 2014 10.34 10.40 10.31 10.33 20,252,986 +0.02(+0.22%)
Jul 22, 2014 10.43 10.46 10.30 10.31 19,437,804 -0.10(-0.95%)
Jul 21, 2014 10.37 10.46 10.33 10.40 12,732,806 -0.02(-0.15%)
Jul 18, 2014 10.46 10.55 10.32 10.42 19,432,312 +0.06(+0.59%)
Jul 17, 2014 10.59 10.66 10.27 10.36 26,580,046 -0.43(-4.02%)
Jul 16, 2014 10.99 10.99 10.73 10.79 17,664,650 -0.14(-1.32%)
Jul 15, 2014 10.86 10.99 10.84 10.94 13,815,553 +0.16(+1.48%)
Jul 14, 2014 10.88 10.90 10.77 10.78 6,143,968 +0.00(+0.00%)
Jul 11, 2014 10.75 10.83 10.66 10.78 7,093,903 +0.02(+0.14%)
Jul 10, 2014 10.72 10.83 10.65 10.76 9,826,665 -0.11(-0.98%)
Jul 09, 2014 10.93 10.93 10.82 10.87 9,743,525 +0.06(+0.56%)
Jul 08, 2014 10.92 10.92 10.76 10.81 10,620,316 -0.11(-1.04%)
Jul 07, 2014 10.91 11.00 10.88 10.92 7,771,574 -0.11(-1.03%)
Jul 03, 2014 11.01 11.04 11.04 11.04 5,059,325 +0.14(+1.26%)
Jul 02, 2014 10.96 11.02 10.86 10.90 10,074,539 -0.05(-0.49%)
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.