Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.21 10.28 10.18 10.22 486,744 +0.00(+0.00%)
Jun 27, 2014 10.26 10.29 10.17 10.22 574,203 -0.07(-0.68%)
Jun 26, 2014 10.28 10.32 10.18 10.29 325,330 +0.10(+0.98%)
Jun 25, 2014 10.19 10.25 10.16 10.19 332,555 -0.07(-0.68%)
Jun 24, 2014 10.28 10.36 10.22 10.26 424,077 -0.16(-1.54%)
Jun 23, 2014 10.46 10.47 10.39 10.42 651,782 -0.15(-1.42%)
Jun 20, 2014 10.65 10.69 10.54 10.57 1,420,438 -0.02(-0.19%)
Jun 19, 2014 10.74 10.76 10.57 10.59 960,282 -0.14(-1.30%)
Jun 18, 2014 10.66 10.75 10.57 10.73 491,755 +0.21(+2.00%)
Jun 17, 2014 10.45 10.56 10.44 10.52 395,169 +0.10(+0.96%)
Jun 16, 2014 10.46 10.52 10.35 10.42 463,463 +0.00(+0.00%)
Jun 13, 2014 10.53 10.53 10.41 10.42 319,755 -0.15(-1.42%)
Jun 12, 2014 10.59 10.67 10.52 10.57 534,053 +0.01(+0.09%)
Jun 11, 2014 10.62 10.62 10.55 10.56 246,651 -0.20(-1.86%)
Jun 10, 2014 10.80 10.82 10.73 10.76 478,602 -0.11(-1.01%)
Jun 06, 2014 10.88 10.91 10.86 10.87 496,003 -0.03(-0.28%)
Jun 05, 2014 10.78 10.93 10.71 10.90 514,349 +0.19(+1.77%)
Jun 04, 2014 10.70 10.74 10.70 10.71 203,047 -0.06(-0.56%)
Jun 03, 2014 10.87 10.90 10.74 10.77 669,634 -0.17(-1.55%)
Jun 02, 2014 10.96 10.99 10.91 10.94 364,711 +0.02(+0.18%)
May 30, 2014 11.00 11.02 10.88 10.92 497,436 -0.02(-0.18%)
May 29, 2014 10.86 11.02 10.83 10.94 1,023,818 +0.08(+0.74%)
May 28, 2014 10.93 10.95 10.82 10.86 2,340,752 -0.06(-0.55%)
May 27, 2014 11.03 11.03 10.79 10.92 1,115,010 +0.26(+2.44%)
May 23, 2014 10.60 10.66 10.66 10.66 243,600 +0.05(+0.47%)
May 22, 2014 10.76 10.77 10.58 10.61 197,781 -0.21(-1.94%)
May 21, 2014 10.70 10.84 10.69 10.82 1,039,579 +0.14(+1.31%)
May 20, 2014 10.65 10.68 10.60 10.68 613,551 -0.05(-0.47%)
May 19, 2014 10.73 10.81 10.68 10.73 408,068 -0.02(-0.19%)
May 16, 2014 10.76 10.77 10.67 10.75 312,424 +0.15(+1.42%)
May 15, 2014 10.59 10.62 10.50 10.60 560,934 -0.08(-0.75%)
May 14, 2014 10.64 10.72 10.61 10.68 515,102 -0.02(-0.19%)
May 13, 2014 10.76 10.79 10.63 10.70 1,128,347 -0.05(-0.47%)
May 12, 2014 11.03 11.08 10.75 10.75 891,794 -0.17(-1.56%)
May 09, 2014 10.95 10.99 10.86 10.92 1,684,126 -0.43(-3.79%)
May 08, 2014 11.12 11.46 11.04 11.35 1,289,063 -0.25(-2.16%)
May 07, 2014 11.48 11.63 11.40 11.60 743,855 +0.13(+1.13%)
May 06, 2014 11.35 11.51 11.33 11.47 511,425 +0.04(+0.35%)
May 05, 2014 11.33 11.47 11.25 11.43 553,931 -0.19(-1.64%)
May 02, 2014 11.60 11.67 11.56 11.62 472,756 -0.01(-0.09%)
May 01, 2014 11.57 11.66 11.54 11.63 537,863 +0.04(+0.35%)
Apr 30, 2014 11.62 11.69 11.50 11.59 542,749 -0.02(-0.17%)
Apr 29, 2014 11.65 11.68 11.56 11.61 659,999 +0.10(+0.87%)
Apr 28, 2014 11.45 11.61 11.39 11.51 723,066 -0.26(-2.21%)
Apr 25, 2014 11.78 11.84 11.64 11.77 817,831 +0.34(+2.97%)
Apr 24, 2014 11.48 11.51 11.36 11.43 704,551 +0.17(+1.51%)
Apr 23, 2014 11.32 11.35 11.18 11.26 343,962 -0.01(-0.09%)
Apr 22, 2014 11.19 11.30 11.16 11.27 644,339 +0.05(+0.45%)
Apr 21, 2014 11.08 11.23 11.05 11.22 296,475 +0.12(+1.08%)
Apr 17, 2014 11.29 11.10 11.10 11.10 252,000 -0.16(-1.42%)
Apr 16, 2014 11.06 11.28 11.06 11.26 214,865 +0.33(+3.02%)
Apr 15, 2014 11.01 11.03 10.76 10.93 540,894 -0.19(-1.71%)
Apr 14, 2014 11.08 11.12 11.00 11.12 464,325 +0.16(+1.46%)
Apr 11, 2014 11.10 11.12 10.96 10.96 232,616 -0.23(-2.06%)
Apr 10, 2014 11.49 11.49 11.15 11.19 261,272 -0.28(-2.44%)
Apr 09, 2014 11.52 11.54 11.33 11.47 345,284 +0.27(+2.41%)
Apr 08, 2014 11.25 11.34 11.20 11.20 348,741 -0.06(-0.53%)
Apr 07, 2014 11.37 11.40 11.22 11.26 842,257 -0.06(-0.53%)
Apr 04, 2014 11.42 11.48 11.30 11.32 200,083 -0.07(-0.61%)
Apr 03, 2014 11.41 11.45 11.32 11.39 254,989 +0.01(+0.09%)
Apr 02, 2014 11.52 11.52 11.34 11.38 423,465 -0.16(-1.39%)
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.