Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 11.03 11.43 11.03 11.27 80,925 +0.13(+1.17%)
Jul 30, 2014 10.95 11.15 10.80 11.14 111,499 +0.33(+3.05%)
Jul 29, 2014 10.83 10.86 10.75 10.81 45,023 +0.06(+0.56%)
Jul 28, 2014 10.91 10.91 10.53 10.75 59,236 -0.15(-1.38%)
Jul 25, 2014 10.76 10.96 10.76 10.90 43,317 +0.00(+0.00%)
Jul 24, 2014 10.86 11.02 10.77 10.90 186,010 +0.10(+0.93%)
Jul 23, 2014 10.85 10.93 10.63 10.80 35,199 +0.01(+0.09%)
Jul 22, 2014 10.82 10.90 10.64 10.79 82,596 +0.05(+0.47%)
Jul 21, 2014 10.69 11.27 10.52 10.74 57,345 +0.01(+0.09%)
Jul 18, 2014 10.46 10.82 10.46 10.73 45,915 +0.22(+2.09%)
Jul 17, 2014 10.93 10.94 10.47 10.51 49,303 -0.49(-4.45%)
Jul 16, 2014 11.21 11.21 10.91 11.00 44,342 -0.10(-0.90%)
Jul 15, 2014 11.40 11.40 10.90 11.10 51,051 -0.28(-2.46%)
Jul 14, 2014 11.53 11.57 11.36 11.38 159,303 -0.05(-0.44%)
Jul 11, 2014 11.41 11.47 11.34 11.43 31,981 +0.02(+0.18%)
Jul 10, 2014 11.15 11.45 11.11 11.41 39,762 +0.06(+0.53%)
Jul 09, 2014 11.30 11.55 11.30 11.35 46,930 +0.14(+1.25%)
Jul 08, 2014 11.56 11.59 11.17 11.21 74,287 -0.38(-3.28%)
Jul 07, 2014 11.68 11.83 11.41 11.59 85,752 -0.09(-0.77%)
Jul 03, 2014 11.73 11.68 11.68 11.68 23,000 +0.02(+0.17%)
Jul 02, 2014 11.54 11.93 11.54 11.66 132,641 +0.08(+0.69%)
Jul 01, 2014 11.52 11.93 11.36 11.58 114,359 +0.12(+1.05%)
Jun 30, 2014 11.31 11.77 11.29 11.46 118,349 +0.08(+0.70%)
Jun 27, 2014 10.75 11.38 10.61 11.38 656,464 +0.53(+4.88%)
Jun 26, 2014 10.60 10.90 10.53 10.85 43,664 +0.22(+2.07%)
Jun 25, 2014 10.49 10.66 10.44 10.63 68,743 +0.04(+0.38%)
Jun 24, 2014 10.65 10.92 10.49 10.59 80,251 -0.11(-1.03%)
Jun 23, 2014 10.74 10.86 10.65 10.70 73,486 -0.05(-0.47%)
Jun 20, 2014 10.80 10.92 10.34 10.75 195,620 +0.00(+0.00%)
Jun 19, 2014 10.51 10.79 10.37 10.75 65,949 +0.29(+2.77%)
Jun 18, 2014 10.34 10.49 10.34 10.46 57,272 +0.10(+0.97%)
Jun 17, 2014 10.34 10.39 10.20 10.36 76,054 +0.03(+0.29%)
Jun 16, 2014 10.70 10.79 10.30 10.33 131,095 -0.41(-3.82%)
Jun 13, 2014 10.74 10.96 10.68 10.74 46,505 +0.01(+0.09%)
Jun 12, 2014 10.88 10.88 10.64 10.73 60,557 -0.19(-1.74%)
Jun 11, 2014 10.83 10.94 10.71 10.92 28,841 +0.01(+0.09%)
Jun 10, 2014 10.98 11.07 10.78 10.91 223,151 -0.25(-2.24%)
Jun 06, 2014 11.25 11.33 10.94 11.16 122,751 +0.01(+0.09%)
Jun 05, 2014 10.93 11.47 10.90 11.15 73,837 +0.18(+1.64%)
Jun 04, 2014 11.30 11.47 10.71 10.97 123,294 -0.42(-3.69%)
Jun 03, 2014 11.30 11.69 11.30 11.39 49,504 -0.01(-0.09%)
Jun 02, 2014 11.42 11.52 11.14 11.40 42,564 -0.01(-0.09%)
May 30, 2014 11.80 11.80 10.97 11.41 280,930 -0.34(-2.89%)
May 29, 2014 11.27 11.79 11.27 11.75 39,711 +0.48(+4.26%)
May 28, 2014 11.48 11.48 11.16 11.27 46,655 -0.20(-1.74%)
May 27, 2014 10.77 11.54 10.77 11.47 40,006 +0.80(+7.50%)
May 23, 2014 10.57 10.67 10.67 10.67 62,800 +0.03(+0.28%)
May 22, 2014 10.21 10.78 10.21 10.64 38,135 +0.39(+3.80%)
May 21, 2014 10.36 10.40 10.12 10.25 59,156 -0.11(-1.06%)
May 20, 2014 10.70 10.72 10.23 10.36 69,413 -0.36(-3.36%)
May 19, 2014 10.51 10.89 10.51 10.72 65,738 +0.14(+1.32%)
May 16, 2014 10.56 10.68 10.42 10.58 62,789 -0.02(-0.19%)
May 15, 2014 10.60 10.68 10.56 10.60 77,909 -0.10(-0.93%)
May 14, 2014 10.91 11.00 10.60 10.70 99,851 -0.48(-4.29%)
May 13, 2014 10.92 11.27 10.69 11.18 127,794 +0.29(+2.66%)
May 12, 2014 10.44 10.94 10.29 10.89 59,882 +0.52(+5.01%)
May 09, 2014 10.38 10.51 10.12 10.37 99,398 -0.09(-0.86%)
May 08, 2014 10.48 10.62 10.37 10.46 79,593 +0.00(+0.00%)
May 07, 2014 10.36 10.52 10.35 10.46 92,281 +0.07(+0.67%)
May 06, 2014 10.57 10.62 10.29 10.39 137,112 -0.23(-2.17%)
May 05, 2014 10.91 11.02 10.51 10.62 222,247 -0.40(-3.63%)
May 02, 2014 11.30 11.43 10.96 11.02 64,552 -0.25(-2.22%)
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.