Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.65 10.91 10.64 10.91 1,700,117 +0.26(+2.44%)
Jun 27, 2014 10.42 10.66 10.42 10.65 1,525,906 +0.15(+1.43%)
Jun 26, 2014 10.70 10.70 10.40 10.50 1,526,569 -0.17(-1.59%)
Jun 25, 2014 10.60 10.72 10.52 10.67 1,475,719 +0.02(+0.19%)
Jun 24, 2014 10.84 10.99 10.60 10.65 1,911,478 -0.33(-3.01%)
Jun 23, 2014 11.04 11.09 10.97 10.98 1,134,405 -0.04(-0.36%)
Jun 20, 2014 11.07 11.07 10.94 11.02 2,243,424 +0.00(+0.00%)
Jun 19, 2014 11.04 11.15 10.85 11.02 1,827,272 -0.03(-0.27%)
Jun 18, 2014 11.19 11.23 10.93 11.05 1,499,768 -0.13(-1.21%)
Jun 17, 2014 11.01 11.30 11.01 11.19 2,253,804 +0.15(+1.31%)
Jun 16, 2014 10.95 11.13 10.94 11.04 1,282,852 +0.09(+0.82%)
Jun 13, 2014 11.05 11.09 10.85 10.95 2,152,411 -0.04(-0.36%)
Jun 12, 2014 11.01 11.11 10.84 10.99 2,166,923 -0.05(-0.45%)
Jun 11, 2014 10.91 11.17 10.86 11.04 3,065,031 +0.11(+1.01%)
Jun 10, 2014 10.70 11.04 10.67 10.93 3,141,744 +0.23(+2.15%)
Jun 06, 2014 10.63 10.84 10.51 10.70 3,256,422 +0.13(+1.23%)
Jun 05, 2014 10.45 10.73 10.36 10.57 2,446,871 +0.14(+1.34%)
Jun 04, 2014 10.26 10.44 10.19 10.43 1,428,592 +0.11(+1.07%)
Jun 03, 2014 10.24 10.39 10.18 10.32 1,842,236 +0.07(+0.68%)
Jun 02, 2014 10.30 10.32 10.15 10.25 1,988,988 +0.00(+0.00%)
May 30, 2014 10.33 10.33 10.08 10.25 1,620,369 -0.06(-0.58%)
May 29, 2014 10.30 10.39 10.26 10.31 1,692,816 +0.07(+0.68%)
May 28, 2014 10.15 10.29 10.06 10.24 1,353,900 +0.10(+0.99%)
May 27, 2014 10.10 10.25 10.06 10.14 2,798,536 +0.09(+0.90%)
May 23, 2014 9.730 10.05 10.05 10.05 3,530,300 +0.28(+2.81%)
May 22, 2014 9.480 9.780 9.480 9.775 1,847,831 +0.29(+3.11%)
May 21, 2014 9.530 9.560 9.460 9.480 1,953,949 +0.00(+0.00%)
May 20, 2014 9.720 9.767 9.420 9.480 3,066,774 -0.30(-3.07%)
May 19, 2014 9.520 9.885 9.510 9.780 2,943,491 +0.28(+2.95%)
May 16, 2014 9.570 9.650 9.444 9.500 2,478,167 -0.03(-0.31%)
May 15, 2014 9.760 9.780 9.400 9.530 3,092,761 -0.23(-2.36%)
May 14, 2014 9.540 9.815 9.510 9.760 3,114,858 +0.20(+2.09%)
May 13, 2014 9.710 9.910 9.540 9.560 2,795,321 -0.13(-1.34%)
May 12, 2014 9.550 9.750 9.470 9.690 1,747,686 +0.19(+2.00%)
May 09, 2014 9.430 9.540 9.350 9.500 1,502,013 +0.02(+0.21%)
May 08, 2014 9.460 9.720 9.409 9.480 1,909,637 -0.02(-0.21%)
May 07, 2014 9.420 9.630 9.390 9.500 2,993,707 +0.12(+1.28%)
May 06, 2014 9.410 9.540 9.350 9.380 2,593,004 -0.09(-0.95%)
May 05, 2014 9.310 9.500 9.270 9.470 2,453,550 +0.11(+1.12%)
May 02, 2014 9.420 9.540 9.330 9.365 2,570,610 -0.04(-0.48%)
May 01, 2014 9.490 9.640 9.300 9.410 3,383,059 -0.06(-0.63%)
Apr 30, 2014 9.530 9.640 9.400 9.470 3,107,714 -0.11(-1.15%)
Apr 29, 2014 9.750 9.780 9.530 9.580 1,633,538 -0.08(-0.83%)
Apr 28, 2014 9.670 9.720 9.330 9.660 3,908,735 +0.05(+0.52%)
Apr 25, 2014 10.06 10.10 9.580 9.610 3,675,937 -0.52(-5.13%)
Apr 24, 2014 10.09 10.21 9.920 10.13 2,281,800 +0.11(+1.10%)
Apr 23, 2014 10.19 10.20 9.980 10.02 1,655,263 -0.20(-1.96%)
Apr 22, 2014 9.960 10.28 9.910 10.22 2,820,584 +0.29(+2.92%)
Apr 21, 2014 9.860 10.00 9.820 9.930 2,047,793 +0.02(+0.20%)
Apr 17, 2014 9.900 9.910 9.910 9.910 6,681,900 +0.17(+1.75%)
Apr 16, 2014 9.850 9.850 9.490 9.740 2,762,927 -0.03(-0.31%)
Apr 15, 2014 9.640 9.800 9.450 9.770 2,156,600 +0.18(+1.88%)
Apr 14, 2014 9.680 9.820 9.540 9.590 1,829,042 -0.02(-0.21%)
Apr 11, 2014 9.760 9.900 9.530 9.610 2,364,266 -0.24(-2.44%)
Apr 10, 2014 10.21 10.25 9.820 9.850 2,234,588 -0.37(-3.62%)
Apr 09, 2014 10.04 10.23 10.00 10.22 2,172,457 +0.24(+2.40%)
Apr 08, 2014 9.970 10.06 9.920 9.980 3,045,779 +0.05(+0.50%)
Apr 07, 2014 10.14 10.18 9.850 9.930 3,432,998 -0.27(-2.65%)
Apr 04, 2014 10.57 10.59 10.05 10.20 2,358,044 -0.24(-2.30%)
Apr 03, 2014 10.39 10.80 10.39 10.44 5,519,210 +0.10(+0.97%)
Apr 02, 2014 10.29 10.36 10.21 10.34 1,223,013 +0.04(+0.39%)
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.