Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 10.11 10.12 9.870 9.875 2,303,817 -0.23(-2.32%)
Sep 29, 2014 9.990 10.23 9.960 10.11 1,131,540 +0.04(+0.35%)
Sep 26, 2014 10.04 10.23 9.960 10.07 1,906,279 +0.09(+0.95%)
Sep 25, 2014 10.22 10.27 9.970 9.980 2,593,869 -0.24(-2.40%)
Sep 24, 2014 10.29 10.38 10.22 10.22 1,699,690 -0.05(-0.54%)
Sep 23, 2014 10.17 10.41 10.17 10.28 2,334,251 -0.02(-0.19%)
Sep 22, 2014 10.61 10.65 10.30 10.30 2,448,866 -0.33(-3.10%)
Sep 19, 2014 10.88 10.94 10.59 10.63 2,975,086 -0.23(-2.12%)
Sep 18, 2014 10.67 10.98 10.60 10.86 4,073,221 +0.41(+3.92%)
Sep 17, 2014 10.30 10.51 10.24 10.45 4,233,972 +0.19(+1.90%)
Sep 16, 2014 10.17 10.35 10.10 10.26 2,956,601 +0.06(+0.59%)
Sep 15, 2014 10.40 10.47 10.18 10.20 1,956,872 -0.19(-1.83%)
Sep 12, 2014 10.65 10.65 10.36 10.38 2,089,373 -0.29(-2.67%)
Sep 11, 2014 10.51 10.69 10.44 10.67 2,668,376 +0.12(+1.19%)
Sep 10, 2014 10.87 10.91 10.52 10.54 3,015,105 -0.35(-3.17%)
Sep 09, 2014 10.88 11.07 10.83 10.89 2,377,376 -0.03(-0.27%)
Sep 08, 2014 10.84 10.96 10.77 10.92 1,625,099 +0.06(+0.60%)
Sep 05, 2014 10.81 10.91 10.78 10.86 1,991,166 +0.03(+0.23%)
Sep 04, 2014 10.87 10.99 10.74 10.83 2,148,178 +0.01(+0.05%)
Sep 03, 2014 10.96 11.00 10.82 10.82 1,418,551 -0.07(-0.60%)
Sep 02, 2014 11.07 11.16 10.88 10.89 1,669,536 -0.16(-1.45%)
Aug 29, 2014 10.91 11.05 11.05 11.05 2,250,900 +0.18(+1.66%)
Aug 28, 2014 10.79 10.92 10.72 10.87 711,165 +0.05(+0.46%)
Aug 27, 2014 10.66 10.86 10.66 10.82 646,766 -0.04(-0.37%)
Aug 26, 2014 10.79 10.87 10.77 10.86 1,269,232 +0.07(+0.65%)
Aug 25, 2014 10.90 10.94 10.77 10.79 792,961 -0.05(-0.46%)
Aug 22, 2014 10.94 10.96 10.81 10.84 1,156,713 -0.10(-0.91%)
Aug 21, 2014 10.89 10.98 10.80 10.94 1,058,358 +0.04(+0.32%)
Aug 20, 2014 10.61 10.97 10.58 10.90 2,263,103 +0.24(+2.30%)
Aug 19, 2014 10.52 10.81 10.48 10.66 1,810,639 +0.14(+1.33%)
Aug 18, 2014 10.47 10.52 10.35 10.52 1,241,532 +0.14(+1.35%)
Aug 15, 2014 10.46 10.58 10.25 10.38 1,338,370 +0.01(+0.10%)
Aug 14, 2014 10.45 10.46 10.35 10.37 863,447 -0.04(-0.38%)
Aug 13, 2014 10.37 10.44 10.35 10.41 653,552 +0.05(+0.48%)
Aug 12, 2014 10.32 10.47 10.28 10.36 1,406,289 -0.01(-0.10%)
Aug 11, 2014 10.32 10.48 10.30 10.37 1,715,435 +0.11(+1.07%)
Aug 08, 2014 10.15 10.28 10.07 10.26 2,594,102 +0.14(+1.38%)
Aug 07, 2014 10.35 10.37 10.09 10.12 1,897,298 -0.21(-2.03%)
Aug 06, 2014 10.16 10.46 10.14 10.33 2,564,987 +0.10(+0.98%)
Aug 05, 2014 10.11 10.29 10.07 10.23 1,764,742 +0.05(+0.49%)
Aug 04, 2014 10.15 10.22 10.00 10.18 1,618,821 +0.07(+0.69%)
Aug 01, 2014 10.15 10.23 10.00 10.11 1,934,009 +0.00(+0.00%)
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%)
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.