Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 10.43 10.51 10.51 10.51 5,802,553 +0.08(+0.74%)
Aug 28, 2014 10.45 10.49 10.37 10.44 6,612,205 -0.03(-0.33%)
Aug 27, 2014 10.56 10.59 10.44 10.47 7,634,105 -0.09(-0.87%)
Aug 26, 2014 10.56 10.59 10.53 10.56 7,389,256 +0.02(+0.22%)
Aug 25, 2014 10.49 10.59 10.49 10.54 8,145,807 +0.12(+1.18%)
Aug 22, 2014 10.43 10.56 10.38 10.42 10,377,247 -0.02(-0.15%)
Aug 21, 2014 10.34 10.49 10.30 10.43 11,518,321 +0.10(+0.97%)
Aug 20, 2014 10.20 10.36 10.19 10.33 10,221,172 +0.13(+1.28%)
Aug 19, 2014 10.26 10.36 10.19 10.20 10,831,359 -0.05(-0.45%)
Aug 18, 2014 10.20 10.38 10.19 10.25 11,049,101 +0.11(+1.06%)
Aug 15, 2014 10.13 10.23 10.04 10.14 11,328,765 +0.05(+0.46%)
Aug 14, 2014 10.14 10.20 10.07 10.09 7,037,466 -0.02(-0.23%)
Aug 13, 2014 10.12 10.17 10.08 10.12 6,056,335 +0.04(+0.38%)
Aug 12, 2014 10.03 10.11 9.995 10.08 8,007,782 +0.05(+0.46%)
Aug 11, 2014 10.18 10.18 10.02 10.03 14,779,067 -0.12(-1.21%)
Aug 08, 2014 10.02 10.13 9.972 10.16 10,661,364 +0.17(+1.69%)
Aug 07, 2014 10.19 10.21 9.972 9.987 8,274,600 -0.16(-1.59%)
Aug 06, 2014 10.08 10.22 10.07 10.15 8,191,274 +0.02(+0.23%)
Aug 05, 2014 10.12 10.24 10.07 10.13 9,941,374 -0.05(-0.45%)
Aug 04, 2014 10.30 10.34 10.10 10.17 14,753,674 -0.09(-0.90%)
Aug 01, 2014 10.38 10.48 10.19 10.26 13,310,737 -0.15(-1.40%)
Jul 31, 2014 10.50 10.56 10.40 10.41 14,838,505 -0.15(-1.46%)
Jul 30, 2014 10.57 10.63 10.47 10.56 9,271,512 +0.10(+0.96%)
Jul 29, 2014 10.54 10.57 10.46 10.46 8,191,375 -0.05(-0.51%)
Jul 28, 2014 10.65 10.69 10.52 10.52 11,755,455 -0.14(-1.30%)
Jul 25, 2014 10.57 10.69 10.55 10.66 18,851,314 +0.08(+0.80%)
Jul 24, 2014 10.47 10.63 10.46 10.57 25,692,090 +0.13(+1.25%)
Jul 23, 2014 10.46 10.52 10.42 10.44 20,034,810 +0.02(+0.22%)
Jul 22, 2014 10.55 10.57 10.41 10.42 19,228,410 -0.10(-0.95%)
Jul 21, 2014 10.48 10.57 10.44 10.52 12,595,642 -0.02(-0.15%)
Jul 18, 2014 10.57 10.66 10.43 10.53 19,222,978 +0.06(+0.59%)
Jul 17, 2014 10.70 10.77 10.39 10.47 26,293,714 -0.44(-4.02%)
Jul 16, 2014 11.11 11.11 10.85 10.91 17,474,358 -0.15(-1.32%)
Jul 15, 2014 10.98 11.11 10.96 11.06 13,666,725 +0.16(+1.48%)
Jul 14, 2014 10.99 11.02 10.89 10.89 6,077,783 +0.00(+0.00%)
Jul 11, 2014 10.86 10.95 10.78 10.89 7,017,485 +0.02(+0.14%)
Jul 10, 2014 10.83 10.95 10.76 10.88 9,720,808 -0.11(-0.98%)
Jul 09, 2014 11.05 11.05 10.94 10.99 9,638,563 +0.06(+0.56%)
Jul 08, 2014 11.04 11.04 10.88 10.92 10,505,909 -0.12(-1.04%)
Jul 07, 2014 11.03 11.12 11.00 11.04 7,687,855 -0.12(-1.03%)
Jul 03, 2014 11.12 11.16 11.16 11.16 5,004,824 +0.14(+1.26%)
Jul 02, 2014 11.08 11.14 10.98 11.02 9,966,011 -0.05(-0.49%)
Jul 01, 2014 11.03 11.20 11.02 11.07 9,676,212 +0.05(+0.49%)
Jun 30, 2014 11.06 11.08 10.98 11.02 8,310,287 -0.05(-0.49%)
Jun 27, 2014 10.98 11.08 10.97 11.07 8,683,896 +0.05(+0.42%)
Jun 26, 2014 10.97 11.06 10.82 11.02 10,158,112 +0.02(+0.21%)
Jun 25, 2014 10.88 11.04 10.76 11.00 10,439,684 +0.10(+0.92%)
Jun 24, 2014 10.96 11.10 10.89 10.90 9,012,613 -0.09(-0.84%)
Jun 23, 2014 11.01 11.05 10.92 10.99 7,637,651 -0.02(-0.14%)
Jun 20, 2014 11.02 11.09 10.99 11.01 10,090,650 +0.07(+0.63%)
Jun 19, 2014 11.00 11.00 10.86 10.94 9,056,283 -0.04(-0.35%)
Jun 18, 2014 10.95 11.02 10.86 10.98 11,767,951 +0.05(+0.42%)
Jun 17, 2014 10.78 11.01 10.75 10.93 11,149,981 +0.13(+1.21%)
Jun 16, 2014 10.91 10.91 10.75 10.80 9,035,488 -0.14(-1.27%)
Jun 13, 2014 10.89 11.01 10.89 10.94 9,031,423 +0.05(+0.42%)
Jun 12, 2014 10.95 10.98 10.85 10.89 8,407,798 -0.07(-0.63%)
Jun 11, 2014 11.02 11.02 10.87 10.96 7,013,338 -0.09(-0.83%)
Jun 10, 2014 11.09 11.12 11.00 11.06 8,369,033 +0.19(+1.77%)
Jun 06, 2014 10.77 10.89 10.76 10.86 6,897,347 +0.11(+1.00%)
Jun 05, 2014 10.70 10.76 10.61 10.76 10,611,069 +0.08(+0.72%)
Jun 04, 2014 10.68 10.75 10.65 10.68 10,918,488 -0.01(-0.07%)
Jun 03, 2014 10.57 10.76 10.55 10.69 8,889,747 +0.08(+0.80%)
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.