Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 10.81 10.88 10.58 10.60 5,358,387 -0.28(-2.53%)
Jul 30, 2014 10.93 11.02 10.82 10.88 4,509,705 -0.04(-0.40%)
Jul 29, 2014 11.00 11.06 10.92 10.92 3,367,604 -0.08(-0.72%)
Jul 28, 2014 10.92 11.05 10.90 11.00 4,537,173 +0.09(+0.80%)
Jul 25, 2014 11.01 11.07 10.90 10.92 4,501,052 -0.14(-1.24%)
Jul 24, 2014 11.03 11.08 10.91 11.05 4,282,267 +0.06(+0.53%)
Jul 23, 2014 11.00 11.02 10.93 11.00 3,392,497 -0.01(-0.13%)
Jul 22, 2014 11.03 11.09 10.96 11.01 4,949,008 +0.05(+0.46%)
Jul 21, 2014 10.97 11.00 10.85 10.96 3,516,502 -0.03(-0.26%)
Jul 18, 2014 10.94 11.01 10.87 10.99 4,423,739 +0.09(+0.80%)
Jul 17, 2014 11.02 11.09 10.88 10.90 4,700,508 -0.13(-1.18%)
Jul 16, 2014 11.03 11.04 10.92 11.03 6,302,253 +0.07(+0.66%)
Jul 15, 2014 11.01 11.08 10.87 10.96 6,462,724 -0.03(-0.26%)
Jul 14, 2014 11.18 11.18 10.96 10.99 8,358,604 -0.16(-1.43%)
Jul 11, 2014 11.18 11.21 11.08 11.15 5,695,833 -0.09(-0.77%)
Jul 10, 2014 11.10 11.26 11.08 11.24 4,827,140 +0.11(+0.98%)
Jul 09, 2014 11.24 11.26 11.07 11.13 7,549,359 -0.08(-0.71%)
Jul 08, 2014 11.16 11.26 11.12 11.21 6,220,045 +0.04(+0.32%)
Jul 07, 2014 11.17 11.25 11.15 11.17 9,120,735 -0.01(-0.13%)
Jul 03, 2014 11.12 11.18 11.18 11.18 4,431,687 +0.01(+0.13%)
Jul 02, 2014 11.26 11.29 11.10 11.17 10,172,671 -0.09(-0.83%)
Jul 01, 2014 11.26 11.31 11.11 11.26 7,739,856 +0.01(+0.13%)
Jun 30, 2014 11.21 11.32 11.09 11.25 8,270,317 +0.01(+0.13%)
Jun 27, 2014 11.16 11.31 11.15 11.24 12,241,458 +0.06(+0.52%)
Jun 26, 2014 11.12 11.26 10.98 11.18 9,710,963 +0.09(+0.85%)
Jun 25, 2014 10.99 11.10 10.86 11.08 11,834,799 +0.09(+0.79%)
Jun 24, 2014 11.03 11.14 10.97 11.00 9,780,566 -0.06(-0.52%)
Jun 23, 2014 11.03 11.08 11.00 11.05 6,191,746 +0.01(+0.13%)
Jun 20, 2014 11.05 11.13 10.98 11.04 8,786,362 +0.04(+0.33%)
Jun 19, 2014 10.90 11.07 10.90 11.00 9,282,963 +0.13(+1.20%)
Jun 18, 2014 10.51 10.88 10.50 10.87 12,436,554 +0.34(+3.23%)
Jun 17, 2014 10.41 10.54 10.35 10.53 9,745,473 +0.09(+0.90%)
Jun 16, 2014 10.25 10.45 10.24 10.44 7,351,601 +0.17(+1.62%)
Jun 13, 2014 10.25 10.37 10.19 10.27 6,641,193 +0.02(+0.21%)
Jun 12, 2014 10.31 10.33 10.19 10.25 8,359,581 -0.04(-0.42%)
Jun 11, 2014 10.32 10.41 10.25 10.29 7,168,046 -0.04(-0.42%)
Jun 10, 2014 10.40 10.46 10.34 10.34 6,764,873 -0.12(-1.18%)
Jun 06, 2014 10.36 10.53 10.35 10.46 7,034,662 +0.13(+1.26%)
Jun 05, 2014 10.14 10.39 10.14 10.33 8,347,644 +0.22(+2.22%)
Jun 04, 2014 10.28 10.31 10.10 10.11 9,835,378 -0.16(-1.55%)
Jun 03, 2014 10.16 10.30 10.14 10.27 5,844,948 +0.07(+0.64%)
Jun 02, 2014 10.19 10.26 10.13 10.20 5,130,919 +0.00(+0.00%)
May 30, 2014 10.08 10.21 9.976 10.20 10,972,552 +0.10(+1.00%)
May 29, 2014 10.03 10.10 9.984 10.10 10,301,168 +0.07(+0.65%)
May 28, 2014 9.955 10.06 9.861 10.03 6,238,334 +0.07(+0.73%)
May 27, 2014 9.984 10.04 9.929 9.962 6,464,130 +0.12(+1.18%)
May 23, 2014 9.918 9.846 9.846 9.846 7,856,116 -0.02(-0.25%)
May 22, 2014 9.810 9.951 9.709 9.871 12,353,573 +0.05(+0.47%)
May 21, 2014 10.01 10.08 9.803 9.824 12,849,087 -0.18(-1.81%)
May 20, 2014 10.11 10.16 9.962 10.01 4,655,484 -0.12(-1.21%)
May 19, 2014 10.24 10.27 10.07 10.13 5,637,041 -0.16(-1.55%)
May 16, 2014 10.29 10.35 10.19 10.29 5,260,895 +0.01(+0.14%)
May 15, 2014 10.26 10.30 10.19 10.27 4,927,627 +0.01(+0.14%)
May 14, 2014 10.22 10.35 10.17 10.26 5,049,673 +0.07(+0.64%)
May 13, 2014 10.17 10.24 10.13 10.19 3,338,504 +0.06(+0.57%)
May 12, 2014 10.19 10.25 10.09 10.14 4,926,493 -0.02(-0.21%)
May 09, 2014 10.16 10.32 10.09 10.16 6,603,656 -0.03(-0.28%)
May 08, 2014 10.13 10.44 10.08 10.19 11,181,333 -0.28(-2.69%)
May 07, 2014 10.31 10.48 10.29 10.47 6,079,806 +0.20(+1.97%)
May 06, 2014 10.34 10.38 10.25 10.27 5,917,723 -0.07(-0.70%)
May 05, 2014 10.34 10.36 10.26 10.34 4,550,305 -0.03(-0.28%)
May 02, 2014 10.63 10.63 10.35 10.37 4,716,297 -0.29(-2.72%)
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.