Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 10.16 10.24 10.04 10.11 2,949,861 -0.19(-1.84%)
Jul 30, 2014 10.34 10.39 10.16 10.30 1,412,068 +0.04(+0.39%)
Jul 29, 2014 10.25 10.45 10.24 10.26 1,722,620 +0.02(+0.20%)
Jul 28, 2014 10.20 10.26 10.07 10.24 2,350,816 +0.03(+0.29%)
Jul 25, 2014 10.46 10.51 10.03 10.21 2,523,229 -0.34(-3.22%)
Jul 24, 2014 10.68 10.71 10.50 10.55 2,406,280 -0.11(-1.03%)
Jul 23, 2014 10.92 10.92 10.58 10.66 2,678,203 -0.27(-2.47%)
Jul 22, 2014 10.96 11.02 10.86 10.93 2,385,325 +0.00(+0.00%)
Jul 21, 2014 10.68 11.00 10.66 10.93 3,467,815 +0.20(+1.86%)
Jul 18, 2014 10.26 10.85 10.24 10.73 3,711,917 +0.46(+4.48%)
Jul 17, 2014 10.16 10.63 9.840 10.27 7,253,805 -0.04(-0.39%)
Jul 16, 2014 10.22 10.38 10.17 10.31 2,519,331 +0.17(+1.68%)
Jul 15, 2014 10.40 10.44 10.12 10.14 2,474,838 -0.28(-2.69%)
Jul 14, 2014 10.53 10.60 10.39 10.42 1,316,375 +0.02(+0.19%)
Jul 11, 2014 10.35 10.47 10.24 10.40 2,317,039 +0.04(+0.39%)
Jul 10, 2014 10.30 10.48 10.18 10.36 2,305,684 -0.14(-1.33%)
Jul 09, 2014 10.60 10.67 10.45 10.50 2,087,142 -0.08(-0.76%)
Jul 08, 2014 10.81 10.88 10.43 10.58 2,200,217 -0.31(-2.85%)
Jul 07, 2014 11.03 11.08 10.86 10.89 1,016,837 -0.19(-1.71%)
Jul 03, 2014 10.99 11.08 11.08 11.08 678,500 +0.12(+1.09%)
Jul 02, 2014 11.02 11.15 10.94 10.96 1,186,694 -0.10(-0.90%)
Jul 01, 2014 10.91 11.16 10.90 11.06 2,730,731 +0.15(+1.37%)
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%)
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.